Kumho HT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 1,015.00 | 1,025.00 | 1,010.00 | 1,015.00 | 20,300.00 | 23,754 |
| 2022-09-19 | 1,030.00 | 1,040.00 | 1,010.00 | 1,010.00 | 20,200.00 | 28,766 |
| 2022-09-16 | 1,045.00 | 1,060.00 | 1,035.00 | 1,035.00 | 20,700.00 | 29,287 |
| 2022-09-15 | 1,080.00 | 1,085.00 | 1,055.00 | 1,055.00 | 21,100.00 | 24,228 |
| 2022-09-14 | 1,055.00 | 1,100.00 | 1,030.00 | 1,075.00 | 21,500.00 | 32,867 |
| 2022-09-13 | 1,095.00 | 1,095.00 | 1,080.00 | 1,095.00 | 21,900.00 | 37,643 |
| 2022-09-08 | 1,025.00 | 1,090.00 | 1,025.00 | 1,075.00 | 21,500.00 | 54,724 |
| 2022-09-07 | 1,040.00 | 1,045.00 | 1,000.00 | 1,020.00 | 20,400.00 | 67,677 |
| 2022-09-06 | 1,030.00 | 1,045.00 | 1,030.00 | 1,040.00 | 20,800.00 | 42,318 |
| 2022-09-05 | 1,045.00 | 1,065.00 | 1,015.00 | 1,035.00 | 20,700.00 | 65,517 |
| 2022-09-04 | 2.650 | 2.650 | 2.650 | 2.650 | 53.000 | 0 |
| 2022-09-02 | 1,070.00 | 1,085.00 | 1,050.00 | 1,060.00 | 21,200.00 | 24,125 |
| 2022-09-01 | 1,085.00 | 1,095.00 | 1,065.00 | 1,070.00 | 21,400.00 | 27,480 |
| 2022-08-31 | 1,075.00 | 1,100.00 | 1,075.00 | 1,100.00 | 22,000.00 | 19,944 |
| 2022-08-30 | 1,070.00 | 1,100.00 | 1,070.00 | 1,090.00 | 21,800.00 | 25,647 |
| 2022-08-29 | 1,065.00 | 1,085.00 | 1,055.00 | 1,070.00 | 21,400.00 | 34,418 |
| 2022-08-26 | 1,135.00 | 1,155.00 | 1,100.00 | 1,105.00 | 22,100.00 | 31,410 |
| 2022-08-25 | 1,100.00 | 1,140.00 | 1,100.00 | 1,120.00 | 22,400.00 | 46,121 |
| 2022-08-24 | 1,095.00 | 1,115.00 | 1,090.00 | 1,095.00 | 21,900.00 | 30,947 |
| 2022-08-23 | 1,090.00 | 1,125.00 | 1,090.00 | 1,095.00 | 21,900.00 | 44,891 |
| 2022-08-22 | 1,130.00 | 1,145.00 | 1,105.00 | 1,110.00 | 22,200.00 | 42,434 |
| 2022-08-19 | 1,145.00 | 1,180.00 | 1,145.00 | 1,150.00 | 23,000.00 | 33,768 |
| 2022-08-18 | 1,155.00 | 1,170.00 | 1,130.00 | 1,145.00 | 22,900.00 | 37,852 |
| 2022-08-17 | 1,195.00 | 1,200.00 | 1,155.00 | 1,160.00 | 23,200.00 | 54,935 |
| 2022-08-16 | 1,195.00 | 1,235.00 | 1,190.00 | 1,200.00 | 24,000.00 | 37,157 |
| 2022-08-12 | 1,210.00 | 1,215.00 | 1,180.00 | 1,190.00 | 23,800.00 | 49,533 |
| 2022-08-11 | 1,215.00 | 1,230.00 | 1,195.00 | 1,210.00 | 24,200.00 | 43,183 |
| 2022-08-10 | 1,250.00 | 1,250.00 | 1,200.00 | 1,205.00 | 24,100.00 | 53,095 |
| 2022-08-09 | 1,245.00 | 1,260.00 | 1,240.00 | 1,250.00 | 25,000.00 | 26,536 |
| 2022-08-08 | 1,250.00 | 1,265.00 | 1,245.00 | 1,250.00 | 25,000.00 | 20,849 |
| 2022-08-05 | 1,250.00 | 1,265.00 | 1,250.00 | 1,250.00 | 25,000.00 | 24,425 |
| 2022-08-04 | 1,260.00 | 1,265.00 | 1,250.00 | 1,250.00 | 25,000.00 | 39,029 |
| 2022-08-03 | 1,250.00 | 1,270.00 | 1,250.00 | 1,255.00 | 25,100.00 | 30,788 |
| 2022-08-02 | 1,265.00 | 1,275.00 | 1,255.00 | 1,260.00 | 25,200.00 | 39,952 |
| 2022-08-01 | 1,285.00 | 1,395.00 | 1,265.00 | 1,270.00 | 25,400.00 | 314,072 |
| 2022-07-31 | 3.200 | 3.200 | 3.200 | 3.200 | 64.000 | 0 |
| 2022-07-29 | 1,275.00 | 1,285.00 | 1,255.00 | 1,280.00 | 25,600.00 | 43,918 |
| 2022-07-28 | 1,270.00 | 1,280.00 | 1,255.00 | 1,270.00 | 25,400.00 | 28,116 |
| 2022-07-27 | 1,270.00 | 1,280.00 | 1,250.00 | 1,265.00 | 25,300.00 | 35,945 |
| 2022-07-26 | 1,265.00 | 1,285.00 | 1,265.00 | 1,275.00 | 25,500.00 | 25,908 |
| 2022-07-25 | 1,290.00 | 1,305.00 | 1,260.00 | 1,270.00 | 25,400.00 | 32,601 |
| 2022-07-22 | 1,320.00 | 1,350.00 | 1,285.00 | 1,290.00 | 25,800.00 | 71,870 |
| 2022-07-21 | 1,300.00 | 1,335.00 | 1,295.00 | 1,320.00 | 26,400.00 | 70,162 |
| 2022-07-20 | 1,320.00 | 1,335.00 | 1,300.00 | 1,300.00 | 26,000.00 | 38,107 |
| 2022-07-19 | 1,295.00 | 1,330.00 | 1,295.00 | 1,305.00 | 26,100.00 | 48,577 |
| 2022-07-18 | 1,315.00 | 1,350.00 | 1,295.00 | 1,305.00 | 26,100.00 | 105,068 |
| 2022-07-15 | 1,275.00 | 1,310.00 | 1,240.00 | 1,300.00 | 26,000.00 | 56,775 |
| 2022-07-14 | 1,285.00 | 1,315.00 | 1,270.00 | 1,275.00 | 25,500.00 | 42,325 |
| 2022-07-13 | 1,240.00 | 1,310.00 | 1,240.00 | 1,285.00 | 25,700.00 | 62,282 |
| 2022-07-12 | 1,260.00 | 1,280.00 | 1,230.00 | 1,240.00 | 24,800.00 | 44,265 |
| 2022-07-11 | 1,315.00 | 1,345.00 | 1,270.00 | 1,270.00 | 25,400.00 | 70,130 |
| 2022-07-10 | 3.225 | 3.225 | 3.225 | 3.225 | 64.500 | 0 |
| 2022-07-08 | 1,295.00 | 1,315.00 | 1,280.00 | 1,290.00 | 25,800.00 | 39,633 |
| 2022-07-07 | 1,265.00 | 1,315.00 | 1,265.00 | 1,280.00 | 25,600.00 | 44,254 |
| 2022-07-06 | 1,260.00 | 1,310.00 | 1,250.00 | 1,265.00 | 25,300.00 | 42,921 |
| 2022-07-05 | 1,220.00 | 1,280.00 | 1,220.00 | 1,270.00 | 25,400.00 | 46,897 |
| 2022-07-04 | 1,220.00 | 1,270.00 | 1,185.00 | 1,230.00 | 24,600.00 | 61,104 |
| 2022-07-03 | 3.063 | 3.063 | 3.063 | 3.063 | 61.250 | 0 |
| 2022-07-01 | 1,400.00 | 1,400.00 | 1,215.00 | 1,225.00 | 24,500.00 | 180,796 |
| 2022-06-30 | 1,375.00 | 1,410.00 | 1,325.00 | 1,400.00 | 28,000.00 | 246,835 |
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.