Kumho HT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 995.00 | 1,005.00 | 994.00 | 1,005.00 | 20,100.00 | 19,467 |
| 2022-12-08 | 986.00 | 1,005.00 | 985.00 | 1,000.00 | 20,000.00 | 24,562 |
| 2022-12-07 | 993.00 | 998.00 | 983.00 | 993.00 | 19,860.00 | 21,456 |
| 2022-12-06 | 1,015.00 | 1,015.00 | 991.00 | 992.00 | 19,840.00 | 38,702 |
| 2022-12-05 | 1,025.00 | 1,035.00 | 1,000.00 | 1,015.00 | 20,300.00 | 34,037 |
| 2022-12-04 | 2.538 | 2.538 | 2.538 | 2.538 | 50.750 | 0 |
| 2022-12-02 | 1,030.00 | 1,030.00 | 1,010.00 | 1,015.00 | 20,300.00 | 23,330 |
| 2022-12-01 | 1,030.00 | 1,045.00 | 1,020.00 | 1,020.00 | 20,400.00 | 40,223 |
| 2022-11-30 | 1,005.00 | 1,030.00 | 1,000.00 | 1,025.00 | 20,500.00 | 159,768 |
| 2022-11-29 | 999.00 | 1,010.00 | 996.00 | 1,005.00 | 20,100.00 | 17,340 |
| 2022-11-28 | 1,005.00 | 1,010.00 | 993.00 | 998.00 | 19,960.00 | 23,262 |
| 2022-11-25 | 1,000.00 | 1,005.00 | 998.00 | 1,005.00 | 20,100.00 | 10,444 |
| 2022-11-24 | 1,005.00 | 1,020.00 | 999.00 | 1,000.00 | 20,000.00 | 20,602 |
| 2022-11-23 | 991.00 | 1,010.00 | 991.00 | 1,000.00 | 20,000.00 | 19,079 |
| 2022-11-22 | 989.00 | 994.00 | 987.00 | 990.00 | 19,800.00 | 22,560 |
| 2022-11-21 | 1,015.00 | 1,015.00 | 986.00 | 989.00 | 19,780.00 | 45,177 |
| 2022-11-18 | 1,015.00 | 1,025.00 | 1,000.00 | 1,000.00 | 20,000.00 | 25,998 |
| 2022-11-17 | 1,030.00 | 1,035.00 | 1,010.00 | 1,015.00 | 20,300.00 | 26,679 |
| 2022-11-16 | 1,055.00 | 1,060.00 | 1,025.00 | 1,040.00 | 20,800.00 | 27,597 |
| 2022-11-15 | 1,035.00 | 1,055.00 | 1,025.00 | 1,050.00 | 21,000.00 | 34,397 |
| 2022-11-14 | 1,000.00 | 1,070.00 | 1,000.00 | 1,030.00 | 20,600.00 | 99,917 |
| 2022-11-11 | 1,010.00 | 1,015.00 | 998.00 | 999.00 | 19,980.00 | 35,421 |
| 2022-11-10 | 989.00 | 997.00 | 985.00 | 988.00 | 19,760.00 | 32,106 |
| 2022-11-09 | 1,005.00 | 1,010.00 | 997.00 | 1,005.00 | 20,100.00 | 47,994 |
| 2022-11-08 | 1,000.00 | 1,005.00 | 997.00 | 1,000.00 | 20,000.00 | 35,075 |
| 2022-11-07 | 999.00 | 1,010.00 | 996.00 | 997.00 | 19,940.00 | 28,164 |
| 2022-11-06 | 2.493 | 2.493 | 2.493 | 2.493 | 49.850 | 0 |
| 2022-11-04 | 999.00 | 1,020.00 | 990.00 | 997.00 | 19,940.00 | 23,409 |
| 2022-11-03 | 977.00 | 1,005.00 | 976.00 | 998.00 | 19,960.00 | 16,869 |
| 2022-11-02 | 1,000.00 | 1,010.00 | 997.00 | 1,000.00 | 20,000.00 | 14,656 |
| 2022-11-01 | 1,000.00 | 1,010.00 | 999.00 | 1,000.00 | 20,000.00 | 16,388 |
| 2022-10-31 | 1,015.00 | 1,020.00 | 1,000.00 | 1,000.00 | 20,000.00 | 17,597 |
| 2022-10-28 | 1,000.00 | 1,015.00 | 999.00 | 1,000.00 | 20,000.00 | 17,872 |
| 2022-10-27 | 1,000.00 | 1,030.00 | 1,000.00 | 1,005.00 | 20,100.00 | 16,902 |
| 2022-10-26 | 1,025.00 | 1,040.00 | 999.00 | 1,000.00 | 20,000.00 | 24,271 |
| 2022-10-25 | 1,035.00 | 1,050.00 | 1,025.00 | 1,030.00 | 20,600.00 | 19,565 |
| 2022-10-24 | 1,020.00 | 1,075.00 | 1,010.00 | 1,040.00 | 20,800.00 | 91,962 |
| 2022-10-21 | 1,035.00 | 1,040.00 | 998.00 | 998.00 | 19,960.00 | 31,489 |
| 2022-10-20 | 1,015.00 | 1,040.00 | 1,000.00 | 1,015.00 | 20,300.00 | 98,804 |
| 2022-10-19 | 1,020.00 | 1,025.00 | 999.00 | 1,005.00 | 20,100.00 | 34,399 |
| 2022-10-18 | 1,020.00 | 1,030.00 | 1,000.00 | 1,015.00 | 20,300.00 | 45,714 |
| 2022-10-17 | 1,005.00 | 1,020.00 | 992.00 | 995.00 | 19,900.00 | 53,966 |
| 2022-10-14 | 960.00 | 1,075.00 | 946.00 | 1,015.00 | 20,300.00 | 171,018 |
| 2022-10-13 | 996.00 | 1,005.00 | 927.00 | 927.00 | 18,540.00 | 74,028 |
| 2022-10-12 | 1,010.00 | 1,035.00 | 1,000.00 | 1,000.00 | 20,000.00 | 45,727 |
| 2022-10-11 | 1,060.00 | 1,065.00 | 1,005.00 | 1,025.00 | 20,500.00 | 51,752 |
| 2022-10-10 | 2.713 | 2.713 | 2.713 | 2.713 | 54.250 | 0 |
| 2022-10-07 | 1,105.00 | 1,125.00 | 1,080.00 | 1,085.00 | 21,700.00 | 56,320 |
| 2022-10-06 | 1,090.00 | 1,135.00 | 1,090.00 | 1,105.00 | 22,100.00 | 154,170 |
| 2022-10-05 | 1,110.00 | 1,135.00 | 1,080.00 | 1,080.00 | 21,600.00 | 64,416 |
| 2022-10-04 | 1,085.00 | 1,135.00 | 1,075.00 | 1,105.00 | 22,100.00 | 131,520 |
| 2022-10-03 | 2.700 | 2.700 | 2.700 | 2.700 | 54.000 | 0 |
| 2022-09-30 | 1,080.00 | 1,180.00 | 1,045.00 | 1,080.00 | 21,600.00 | 331,176 |
| 2022-09-29 | 938.00 | 1,115.00 | 937.00 | 1,090.00 | 21,800.00 | 518,615 |
| 2022-09-28 | 903.00 | 949.00 | 889.00 | 928.00 | 18,560.00 | 117,351 |
| 2022-09-27 | 898.00 | 938.00 | 893.00 | 915.00 | 18,300.00 | 47,126 |
| 2022-09-26 | 950.00 | 977.00 | 902.00 | 910.00 | 18,200.00 | 84,037 |
| 2022-09-23 | 1,010.00 | 1,010.00 | 980.00 | 980.00 | 19,600.00 | 42,479 |
| 2022-09-22 | 1,005.00 | 1,020.00 | 971.00 | 1,010.00 | 20,200.00 | 64,959 |
| 2022-09-21 | 1,005.00 | 1,025.00 | 1,005.00 | 1,005.00 | 20,100.00 | 23,063 |
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.