Kumho HT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 842.00 | 845.00 | 829.00 | 830.00 | 16,600.00 | 30,277 |
| 2023-03-02 | 845.00 | 857.00 | 835.00 | 841.00 | 16,820.00 | 14,807 |
| 2023-02-28 | 843.00 | 852.00 | 835.00 | 845.00 | 16,900.00 | 10,363 |
| 2023-02-27 | 845.00 | 852.00 | 840.00 | 841.00 | 16,820.00 | 16,971 |
| 2023-02-24 | 864.00 | 873.00 | 847.00 | 852.00 | 17,040.00 | 585 |
| 2023-02-23 | 873.00 | 881.00 | 864.00 | 864.00 | 17,280.00 | 427 |
| 2023-02-22 | 872.00 | 885.00 | 871.00 | 873.00 | 17,460.00 | 139 |
| 2023-02-21 | 874.00 | 886.00 | 874.00 | 884.00 | 17,680.00 | 127 |
| 2023-02-20 | 877.00 | 883.00 | 872.00 | 879.00 | 17,580.00 | 16,656 |
| 2023-02-17 | 871.00 | 885.00 | 870.00 | 876.00 | 17,520.00 | 120 |
| 2023-02-16 | 873.00 | 886.00 | 873.00 | 880.00 | 17,600.00 | 90 |
| 2023-02-15 | 885.00 | 900.00 | 867.00 | 872.00 | 17,440.00 | 160 |
| 2023-02-14 | 884.00 | 899.00 | 884.00 | 885.00 | 17,700.00 | 19,166 |
| 2023-02-13 | 893.00 | 900.00 | 883.00 | 884.00 | 17,680.00 | 1,313 |
| 2023-02-12 | 2.248 | 2.248 | 2.248 | 2.248 | 44.950 | 0 |
| 2023-02-10 | 920.00 | 920.00 | 895.00 | 899.00 | 17,980.00 | 546 |
| 2023-02-09 | 913.00 | 928.00 | 904.00 | 911.00 | 18,220.00 | 439 |
| 2023-02-08 | 919.00 | 919.00 | 913.00 | 915.00 | 18,300.00 | 152 |
| 2023-02-07 | 907.00 | 916.00 | 905.00 | 915.00 | 18,300.00 | 18,582 |
| 2023-02-06 | 910.00 | 912.00 | 902.00 | 906.00 | 18,120.00 | 153 |
| 2023-02-03 | 914.00 | 923.00 | 911.00 | 912.00 | 18,240.00 | 1,039 |
| 2023-02-02 | 907.00 | 918.00 | 907.00 | 913.00 | 18,260.00 | 950 |
| 2023-02-01 | 904.00 | 908.00 | 899.00 | 901.00 | 18,020.00 | 997 |
| 2023-01-31 | 900.00 | 907.00 | 897.00 | 903.00 | 18,060.00 | 16,040 |
| 2023-01-30 | 915.00 | 916.00 | 896.00 | 899.00 | 17,980.00 | 127 |
| 2023-01-27 | 915.00 | 920.00 | 900.00 | 904.00 | 18,080.00 | 373 |
| 2023-01-26 | 902.00 | 914.00 | 900.00 | 913.00 | 18,260.00 | 150 |
| 2023-01-25 | 898.00 | 910.00 | 897.00 | 897.00 | 17,940.00 | 10,917 |
| 2023-01-24 | 2.243 | 2.243 | 2.243 | 2.243 | 44.850 | 0 |
| 2023-01-20 | 897.00 | 901.00 | 890.00 | 897.00 | 17,940.00 | 18,540 |
| 2023-01-19 | 892.00 | 908.00 | 892.00 | 896.00 | 17,920.00 | 12,969 |
| 2023-01-18 | 900.00 | 920.00 | 900.00 | 903.00 | 18,060.00 | 13,975 |
| 2023-01-17 | 925.00 | 929.00 | 906.00 | 907.00 | 18,140.00 | 22,581 |
| 2023-01-16 | 924.00 | 935.00 | 923.00 | 925.00 | 18,500.00 | 12,898 |
| 2023-01-13 | 912.00 | 933.00 | 908.00 | 924.00 | 18,480.00 | 34,460 |
| 2023-01-12 | 920.00 | 920.00 | 903.00 | 908.00 | 18,160.00 | 14,525 |
| 2023-01-11 | 919.00 | 919.00 | 905.00 | 913.00 | 18,260.00 | 17,281 |
| 2023-01-10 | 919.00 | 919.00 | 901.00 | 903.00 | 18,060.00 | 16,494 |
| 2023-01-09 | 900.00 | 917.00 | 898.00 | 905.00 | 18,100.00 | 12,437 |
| 2023-01-06 | 890.00 | 907.00 | 890.00 | 893.00 | 17,860.00 | 15,494 |
| 2023-01-05 | 881.00 | 944.00 | 880.00 | 905.00 | 18,100.00 | 46,213 |
| 2023-01-04 | 852.00 | 882.00 | 852.00 | 881.00 | 17,620.00 | 21,019 |
| 2023-01-03 | 870.00 | 880.00 | 850.00 | 855.00 | 17,100.00 | 38,765 |
| 2023-01-02 | 891.00 | 960.00 | 879.00 | 880.00 | 17,600.00 | 25,031 |
| 2022-12-29 | 906.00 | 916.00 | 891.00 | 892.00 | 17,840.00 | 31,246 |
| 2022-12-28 | 917.00 | 927.00 | 907.00 | 911.00 | 18,220.00 | 21,303 |
| 2022-12-27 | 914.00 | 928.00 | 913.00 | 915.00 | 18,300.00 | 31,411 |
| 2022-12-26 | 957.00 | 964.00 | 911.00 | 913.00 | 18,260.00 | 57,532 |
| 2022-12-25 | 2.400 | 2.400 | 2.400 | 2.400 | 48.000 | 0 |
| 2022-12-23 | 976.00 | 979.00 | 954.00 | 960.00 | 19,200.00 | 33,480 |
| 2022-12-22 | 979.00 | 989.00 | 975.00 | 979.00 | 19,580.00 | 16,826 |
| 2022-12-21 | 985.00 | 988.00 | 974.00 | 978.00 | 19,560.00 | 22,460 |
| 2022-12-20 | 993.00 | 999.00 | 979.00 | 981.00 | 19,620.00 | 49,949 |
| 2022-12-19 | 1,005.00 | 1,010.00 | 994.00 | 995.00 | 19,900.00 | 43,706 |
| 2022-12-18 | 2.495 | 2.495 | 2.495 | 2.495 | 49.900 | 0 |
| 2022-12-16 | 994.00 | 1,010.00 | 992.00 | 998.00 | 19,960.00 | 40,834 |
| 2022-12-15 | 1,005.00 | 1,030.00 | 1,000.00 | 1,010.00 | 20,200.00 | 49,211 |
| 2022-12-14 | 1,050.00 | 1,055.00 | 1,005.00 | 1,010.00 | 20,200.00 | 223,125 |
| 2022-12-13 | 1,010.00 | 1,110.00 | 1,000.00 | 1,025.00 | 20,500.00 | 475,228 |
| 2022-12-12 | 995.00 | 1,015.00 | 993.00 | 1,000.00 | 20,000.00 | 25,278 |
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.