Kumho HT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 1,825.00 | 1,845.00 | 1,760.00 | 1,780.00 | 35,600.00 | 649,386 |
| 2022-04-10 | 4.675 | 4.675 | 4.675 | 4.675 | 93.500 | 0 |
| 2022-04-08 | 1,955.00 | 2,050.00 | 1,835.00 | 1,870.00 | 37,400.00 | 2,016,687 |
| 2022-04-07 | 2,255.00 | 2,305.00 | 1,960.00 | 1,960.00 | 39,200.00 | 2,527,968 |
| 2022-04-06 | 2,700.00 | 2,920.00 | 2,350.00 | 2,350.00 | 47,000.00 | 15,405,438 |
| 2022-04-05 | 2,035.00 | 2,645.00 | 2,035.00 | 2,645.00 | 52,900.00 | 3,785,764 |
| 2022-04-04 | 2,105.00 | 2,105.00 | 1,895.00 | 2,035.00 | 40,700.00 | 649,787 |
| 2022-04-01 | 1,775.00 | 1,950.00 | 1,740.00 | 1,850.00 | 37,000.00 | 725,737 |
| 2022-03-31 | 1,775.00 | 1,800.00 | 1,725.00 | 1,750.00 | 35,000.00 | 130,448 |
| 2022-03-30 | 1,790.00 | 1,805.00 | 1,760.00 | 1,775.00 | 35,500.00 | 149,367 |
| 2022-03-29 | 1,740.00 | 1,870.00 | 1,665.00 | 1,795.00 | 35,900.00 | 881,028 |
| 2022-03-28 | 1,605.00 | 1,870.00 | 1,590.00 | 1,725.00 | 34,500.00 | 968,793 |
| 2022-03-25 | 1,630.00 | 1,645.00 | 1,590.00 | 1,595.00 | 31,900.00 | 96,268 |
| 2022-03-24 | 1,625.00 | 1,645.00 | 1,580.00 | 1,625.00 | 32,500.00 | 66,908 |
| 2022-03-23 | 1,715.00 | 1,720.00 | 1,610.00 | 1,625.00 | 32,500.00 | 250,879 |
| 2022-03-22 | 1,710.00 | 1,765.00 | 1,705.00 | 1,745.00 | 34,900.00 | 51,997 |
| 2022-03-21 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 34,300.00 | 0 |
| 2022-03-18 | 1,745.00 | 1,745.00 | 1,715.00 | 1,715.00 | 34,300.00 | 27,140 |
| 2022-03-17 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 33,400.00 | 0 |
| 2022-03-16 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 33,400.00 | 0 |
| 2022-03-15 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 33,400.00 | 0 |
| 2022-03-14 | 1,705.00 | 1,730.00 | 1,650.00 | 1,670.00 | 33,400.00 | 58,757 |
| 2022-03-13 | 4.288 | 4.288 | 4.288 | 4.288 | 85.750 | 0 |
| 2022-03-11 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 34,600.00 | 0 |
| 2022-03-10 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 34,600.00 | 0 |
| 2022-03-09 | 4.325 | 4.325 | 4.325 | 4.325 | 86.500 | 0 |
| 2022-03-08 | 1,720.00 | 1,750.00 | 1,705.00 | 1,730.00 | 34,600.00 | 29,963 |
| 2022-03-07 | 1,800.00 | 1,810.00 | 1,750.00 | 1,755.00 | 35,100.00 | 32,623 |
| 2022-03-06 | 4.525 | 4.525 | 4.525 | 4.525 | 90.500 | 0 |
| 2022-03-04 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 35,900.00 | 0 |
| 2022-03-03 | 1,715.00 | 1,830.00 | 1,715.00 | 1,795.00 | 35,900.00 | 72,414 |
| 2022-03-02 | 1,700.00 | 1,730.00 | 1,700.00 | 1,700.00 | 34,000.00 | 22,457 |
| 2022-02-28 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 33,700.00 | 0 |
| 2022-02-27 | 4.213 | 4.213 | 4.213 | 4.213 | 84.250 | 0 |
| 2022-02-25 | 1,700.00 | 1,710.00 | 1,685.00 | 1,685.00 | 33,700.00 | 32,186 |
| 2022-02-24 | 1,710.00 | 1,735.00 | 1,650.00 | 1,660.00 | 33,200.00 | 58,856 |
| 2022-02-23 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 36,300.00 | 0 |
| 2022-02-22 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 36,300.00 | 0 |
| 2022-02-21 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 36,300.00 | 0 |
| 2022-02-20 | 4.538 | 4.538 | 4.538 | 4.538 | 90.750 | 0 |
| 2022-02-18 | 1,750.00 | 1,820.00 | 1,740.00 | 1,815.00 | 36,300.00 | 30,456 |
| 2022-02-17 | 1,775.00 | 1,870.00 | 1,750.00 | 1,800.00 | 36,000.00 | 112,597 |
| 2022-02-16 | 1,715.00 | 1,795.00 | 1,715.00 | 1,775.00 | 35,500.00 | 60,130 |
| 2022-02-15 | 1,760.00 | 1,780.00 | 1,625.00 | 1,665.00 | 33,300.00 | 68,403 |
| 2022-02-14 | 1,830.00 | 1,855.00 | 1,750.00 | 1,750.00 | 35,000.00 | 60,640 |
| 2022-02-11 | 1,850.00 | 1,935.00 | 1,830.00 | 1,870.00 | 37,400.00 | 72,737 |
| 2022-02-10 | 1,900.00 | 1,960.00 | 1,865.00 | 1,870.00 | 37,400.00 | 99,407 |
| 2022-02-09 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 38,400.00 | 0 |
| 2022-02-08 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 38,400.00 | 0 |
| 2022-02-07 | 1,930.00 | 2,005.00 | 1,915.00 | 1,920.00 | 38,400.00 | 244,271 |
| 2022-02-04 | 1,940.00 | 1,960.00 | 1,875.00 | 1,875.00 | 37,500.00 | 153,928 |
| 2022-02-03 | 1,695.00 | 2,070.00 | 1,695.00 | 1,960.00 | 39,200.00 | 896,879 |
| 2022-01-28 | 1,605.00 | 1,685.00 | 1,605.00 | 1,665.00 | 33,300.00 | 67,827 |
| 2022-01-27 | 1,680.00 | 1,700.00 | 1,575.00 | 1,580.00 | 31,600.00 | 92,315 |
| 2022-01-26 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 34,400.00 | 0 |
| 2022-01-25 | 1,870.00 | 1,910.00 | 1,695.00 | 1,720.00 | 34,400.00 | 169,321 |
| 2022-01-24 | 1,980.00 | 1,990.00 | 1,895.00 | 1,895.00 | 37,900.00 | 71,291 |
| 2022-01-23 | 4.950 | 4.950 | 4.950 | 4.950 | 99.000 | 0 |
| 2022-01-21 | 1,965.00 | 2,000.00 | 1,960.00 | 1,980.00 | 39,600.00 | 46,883 |
| 2022-01-20 | 1,990.00 | 2,045.00 | 1,970.00 | 1,985.00 | 39,700.00 | 64,749 |
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.