Kumho HT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 1,375.00 | 1,410.00 | 1,325.00 | 1,400.00 | 28,000.00 | 246,835 |
| 2022-06-29 | 1,285.00 | 1,390.00 | 1,285.00 | 1,375.00 | 27,500.00 | 180,892 |
| 2022-06-28 | 1,290.00 | 1,330.00 | 1,270.00 | 1,310.00 | 26,200.00 | 140,080 |
| 2022-06-27 | 1,200.00 | 1,310.00 | 1,190.00 | 1,290.00 | 25,800.00 | 276,824 |
| 2022-06-26 | 3.013 | 3.013 | 3.013 | 3.013 | 60.250 | 0 |
| 2022-06-24 | 1,000.00 | 1,240.00 | 1,000.00 | 1,205.00 | 24,100.00 | 523,616 |
| 2022-06-23 | 1,050.00 | 1,080.00 | 1,005.00 | 1,005.00 | 20,100.00 | 163,017 |
| 2022-06-22 | 1,125.00 | 1,155.00 | 1,050.00 | 1,050.00 | 21,000.00 | 131,371 |
| 2022-06-21 | 1,090.00 | 1,145.00 | 1,090.00 | 1,120.00 | 22,400.00 | 87,711 |
| 2022-06-20 | 1,160.00 | 1,175.00 | 1,100.00 | 1,100.00 | 22,000.00 | 98,448 |
| 2022-06-17 | 1,145.00 | 1,175.00 | 1,135.00 | 1,155.00 | 23,100.00 | 77,235 |
| 2022-06-16 | 1,175.00 | 1,260.00 | 1,170.00 | 1,170.00 | 23,400.00 | 171,962 |
| 2022-06-15 | 1,140.00 | 1,240.00 | 1,140.00 | 1,150.00 | 23,000.00 | 162,201 |
| 2022-06-14 | 1,145.00 | 1,185.00 | 1,135.00 | 1,165.00 | 23,300.00 | 131,764 |
| 2022-06-13 | 1,220.00 | 1,230.00 | 1,180.00 | 1,185.00 | 23,700.00 | 134,750 |
| 2022-06-10 | 1,280.00 | 1,295.00 | 1,250.00 | 1,255.00 | 25,100.00 | 88,991 |
| 2022-06-09 | 1,295.00 | 1,380.00 | 1,265.00 | 1,290.00 | 25,800.00 | 245,584 |
| 2022-06-08 | 1,300.00 | 1,315.00 | 1,285.00 | 1,295.00 | 25,900.00 | 44,267 |
| 2022-06-07 | 1,350.00 | 1,350.00 | 1,300.00 | 1,310.00 | 26,200.00 | 52,118 |
| 2022-06-03 | 1,335.00 | 1,355.00 | 1,335.00 | 1,340.00 | 26,800.00 | 56,289 |
| 2022-06-02 | 1,335.00 | 1,345.00 | 1,315.00 | 1,330.00 | 26,600.00 | 34,141 |
| 2022-05-31 | 1,335.00 | 1,355.00 | 1,320.00 | 1,335.00 | 26,700.00 | 46,694 |
| 2022-05-30 | 1,310.00 | 1,355.00 | 1,300.00 | 1,340.00 | 26,800.00 | 96,164 |
| 2022-05-29 | 3.238 | 3.238 | 3.238 | 3.238 | 64.750 | 0 |
| 2022-05-27 | 1,290.00 | 1,315.00 | 1,280.00 | 1,295.00 | 25,900.00 | 59,473 |
| 2022-05-26 | 1,275.00 | 1,305.00 | 1,265.00 | 1,280.00 | 25,600.00 | 67,521 |
| 2022-05-25 | 1,255.00 | 1,300.00 | 1,235.00 | 1,285.00 | 25,700.00 | 123,734 |
| 2022-05-24 | 1,290.00 | 1,305.00 | 1,260.00 | 1,260.00 | 25,200.00 | 71,942 |
| 2022-05-23 | 1,310.00 | 1,315.00 | 1,285.00 | 1,290.00 | 25,800.00 | 69,024 |
| 2022-05-20 | 1,290.00 | 1,315.00 | 1,290.00 | 1,305.00 | 26,100.00 | 77,998 |
| 2022-05-19 | 1,305.00 | 1,320.00 | 1,295.00 | 1,295.00 | 25,900.00 | 133,396 |
| 2022-05-18 | 1,375.00 | 1,385.00 | 1,345.00 | 1,345.00 | 26,900.00 | 65,486 |
| 2022-05-17 | 1,365.00 | 1,390.00 | 1,360.00 | 1,365.00 | 27,300.00 | 67,177 |
| 2022-05-16 | 1,365.00 | 1,410.00 | 1,325.00 | 1,370.00 | 27,400.00 | 122,057 |
| 2022-05-15 | 3.413 | 3.413 | 3.413 | 3.413 | 68.250 | 0 |
| 2022-05-13 | 1,380.00 | 1,425.00 | 1,365.00 | 1,365.00 | 27,300.00 | 100,930 |
| 2022-05-12 | 1,365.00 | 1,485.00 | 1,365.00 | 1,370.00 | 27,400.00 | 210,375 |
| 2022-05-11 | 1,375.00 | 1,455.00 | 1,375.00 | 1,395.00 | 27,900.00 | 153,812 |
| 2022-05-10 | 1,390.00 | 1,415.00 | 1,350.00 | 1,375.00 | 27,500.00 | 153,005 |
| 2022-05-09 | 74.000 | 78.750 | 71.000 | 71.500 | 1,430.00 | 415,340 |
| 2022-05-06 | 1,485.00 | 1,500.00 | 1,470.00 | 1,485.00 | 29,700.00 | 132,598 |
| 2022-05-05 | 3.788 | 3.788 | 3.788 | 3.788 | 75.750 | 0 |
| 2022-05-04 | 1,545.00 | 1,575.00 | 1,515.00 | 1,515.00 | 30,300.00 | 141,662 |
| 2022-05-03 | 1,515.00 | 1,635.00 | 1,515.00 | 1,545.00 | 30,900.00 | 394,137 |
| 2022-05-02 | 1,505.00 | 1,520.00 | 1,490.00 | 1,510.00 | 30,200.00 | 72,757 |
| 2022-05-01 | 3.788 | 3.788 | 3.788 | 3.788 | 75.750 | 0 |
| 2022-04-29 | 1,495.00 | 1,555.00 | 1,495.00 | 1,515.00 | 30,300.00 | 178,326 |
| 2022-04-28 | 1,505.00 | 1,515.00 | 1,485.00 | 1,490.00 | 29,800.00 | 118,005 |
| 2022-04-27 | 1,495.00 | 1,520.00 | 1,490.00 | 1,490.00 | 29,800.00 | 174,741 |
| 2022-04-26 | 1,515.00 | 1,560.00 | 1,510.00 | 1,545.00 | 30,900.00 | 168,820 |
| 2022-04-25 | 1,560.00 | 1,575.00 | 1,505.00 | 1,505.00 | 30,100.00 | 286,837 |
| 2022-04-22 | 1,570.00 | 1,590.00 | 1,560.00 | 1,590.00 | 31,800.00 | 175,425 |
| 2022-04-21 | 1,615.00 | 1,620.00 | 1,580.00 | 1,585.00 | 31,700.00 | 311,548 |
| 2022-04-20 | 1,635.00 | 1,670.00 | 1,615.00 | 1,615.00 | 32,300.00 | 309,586 |
| 2022-04-19 | 1,610.00 | 1,635.00 | 1,600.00 | 1,635.00 | 32,700.00 | 278,327 |
| 2022-04-18 | 1,625.00 | 1,660.00 | 1,615.00 | 1,615.00 | 32,300.00 | 250,426 |
| 2022-04-15 | 1,675.00 | 1,725.00 | 1,610.00 | 1,625.00 | 32,500.00 | 1,035,226 |
| 2022-04-14 | 1,665.00 | 1,685.00 | 1,630.00 | 1,635.00 | 32,700.00 | 469,284 |
| 2022-04-13 | 1,700.00 | 1,715.00 | 1,635.00 | 1,655.00 | 33,100.00 | 461,822 |
| 2022-04-12 | 1,735.00 | 1,785.00 | 1,675.00 | 1,695.00 | 33,900.00 | 729,462 |
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.