Kumho HT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 777.00 | 784.00 | 773.00 | 784.00 | 15,680.00 | 19,253 |
| 2023-05-22 | 784.00 | 788.00 | 771.00 | 779.00 | 15,580.00 | 13,895 |
| 2023-05-19 | 775.00 | 784.00 | 772.00 | 774.00 | 15,480.00 | 12,446 |
| 2023-05-18 | 775.00 | 791.00 | 774.00 | 774.00 | 15,480.00 | 20,554 |
| 2023-05-17 | 776.00 | 788.00 | 760.00 | 775.00 | 15,500.00 | 25,190 |
| 2023-05-16 | 765.00 | 794.00 | 758.00 | 777.00 | 15,540.00 | 33,244 |
| 2023-05-15 | 831.00 | 831.00 | 700.00 | 765.00 | 15,300.00 | 337,230 |
| 2023-05-14 | 2.090 | 2.090 | 2.090 | 2.090 | 41.800 | 0 |
| 2023-05-12 | 829.00 | 855.00 | 826.00 | 836.00 | 16,720.00 | 28,853 |
| 2023-05-11 | 818.00 | 832.00 | 815.00 | 825.00 | 16,500.00 | 20,091 |
| 2023-05-10 | 812.00 | 819.00 | 807.00 | 817.00 | 16,340.00 | 12,925 |
| 2023-05-09 | 818.00 | 827.00 | 810.00 | 812.00 | 16,240.00 | 12,642 |
| 2023-05-08 | 818.00 | 840.00 | 815.00 | 826.00 | 16,520.00 | 15,517 |
| 2023-05-04 | 817.00 | 843.00 | 812.00 | 818.00 | 16,360.00 | 14,154 |
| 2023-05-03 | 810.00 | 830.00 | 810.00 | 813.00 | 16,260.00 | 11,283 |
| 2023-05-02 | 815.00 | 827.00 | 805.00 | 824.00 | 16,480.00 | 15,659 |
| 2023-05-01 | 2.020 | 2.020 | 2.020 | 2.020 | 40.400 | 0 |
| 2023-04-28 | 826.00 | 838.00 | 808.00 | 808.00 | 16,160.00 | 22,872 |
| 2023-04-27 | 806.00 | 868.00 | 806.00 | 823.00 | 16,460.00 | 37,453 |
| 2023-04-26 | 798.00 | 825.00 | 797.00 | 805.00 | 16,100.00 | 14,701 |
| 2023-04-25 | 812.00 | 870.00 | 801.00 | 802.00 | 16,040.00 | 19,753 |
| 2023-04-24 | 831.00 | 839.00 | 816.00 | 819.00 | 16,380.00 | 22,079 |
| 2023-04-21 | 857.00 | 859.00 | 839.00 | 839.00 | 16,780.00 | 23,423 |
| 2023-04-20 | 888.00 | 889.00 | 853.00 | 855.00 | 17,100.00 | 42,113 |
| 2023-04-19 | 893.00 | 902.00 | 878.00 | 888.00 | 17,760.00 | 34,955 |
| 2023-04-18 | 905.00 | 910.00 | 890.00 | 890.00 | 17,800.00 | 39,388 |
| 2023-04-17 | 909.00 | 913.00 | 895.00 | 902.00 | 18,040.00 | 29,804 |
| 2023-04-16 | 2.260 | 2.260 | 2.260 | 2.260 | 45.200 | 0 |
| 2023-04-14 | 908.00 | 912.00 | 900.00 | 904.00 | 18,080.00 | 31,673 |
| 2023-04-13 | 904.00 | 912.00 | 887.00 | 906.00 | 18,120.00 | 31,598 |
| 2023-04-12 | 885.00 | 917.00 | 882.00 | 902.00 | 18,040.00 | 56,962 |
| 2023-04-11 | 890.00 | 895.00 | 867.00 | 885.00 | 17,700.00 | 33,780 |
| 2023-04-10 | 904.00 | 904.00 | 861.00 | 889.00 | 17,780.00 | 89,572 |
| 2023-04-09 | 2.258 | 2.258 | 2.258 | 2.258 | 45.150 | 0 |
| 2023-04-07 | 862.00 | 920.00 | 862.00 | 903.00 | 18,060.00 | 172,335 |
| 2023-04-06 | 861.00 | 870.00 | 850.00 | 851.00 | 17,020.00 | 31,129 |
| 2023-04-05 | 869.00 | 870.00 | 857.00 | 867.00 | 17,340.00 | 22,766 |
| 2023-04-04 | 856.00 | 882.00 | 850.00 | 862.00 | 17,240.00 | 41,288 |
| 2023-04-03 | 850.00 | 852.00 | 836.00 | 848.00 | 16,960.00 | 30,893 |
| 2023-03-31 | 821.00 | 845.00 | 810.00 | 837.00 | 16,740.00 | 38,881 |
| 2023-03-30 | 825.00 | 829.00 | 808.00 | 828.00 | 16,560.00 | 24,174 |
| 2023-03-29 | 813.00 | 832.00 | 795.00 | 812.00 | 16,240.00 | 40,593 |
| 2023-03-28 | 790.00 | 810.00 | 790.00 | 803.00 | 16,060.00 | 12,066 |
| 2023-03-27 | 780.00 | 821.00 | 760.00 | 809.00 | 16,180.00 | 47,085 |
| 2023-03-24 | 766.00 | 781.00 | 763.00 | 772.00 | 15,440.00 | 13,810 |
| 2023-03-23 | 785.00 | 799.00 | 750.00 | 770.00 | 15,400.00 | 24,507 |
| 2023-03-22 | 812.00 | 813.00 | 795.00 | 796.00 | 15,920.00 | 18,034 |
| 2023-03-21 | 818.00 | 821.00 | 805.00 | 810.00 | 16,200.00 | 12,034 |
| 2023-03-20 | 807.00 | 826.00 | 806.00 | 817.00 | 16,340.00 | 13,963 |
| 2023-03-17 | 792.00 | 819.00 | 785.00 | 810.00 | 16,200.00 | 22,067 |
| 2023-03-16 | 774.00 | 789.00 | 768.00 | 784.00 | 15,680.00 | 16,096 |
| 2023-03-15 | 770.00 | 830.00 | 770.00 | 774.00 | 15,480.00 | 37,897 |
| 2023-03-14 | 795.00 | 800.00 | 761.00 | 761.00 | 15,220.00 | 35,848 |
| 2023-03-13 | 800.00 | 818.00 | 785.00 | 800.00 | 16,000.00 | 37,209 |
| 2023-03-10 | 820.00 | 825.00 | 810.00 | 814.00 | 16,280.00 | 20,036 |
| 2023-03-09 | 833.00 | 840.00 | 820.00 | 825.00 | 16,500.00 | 20,481 |
| 2023-03-08 | 851.00 | 851.00 | 828.00 | 837.00 | 16,740.00 | 21,586 |
| 2023-03-07 | 833.00 | 858.00 | 810.00 | 856.00 | 17,120.00 | 59,005 |
| 2023-03-06 | 833.00 | 837.00 | 822.00 | 830.00 | 16,600.00 | 22,446 |
| 2023-03-05 | 2.075 | 2.075 | 2.075 | 2.075 | 41.500 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.