Kumho HT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 2,005.00 | 2,045.00 | 2,000.00 | 2,005.00 | 40,100.00 | 43,537 |
| 2022-01-18 | 2,025.00 | 2,225.00 | 2,005.00 | 2,025.00 | 40,500.00 | 259,836 |
| 2022-01-17 | 2,065.00 | 2,085.00 | 2,010.00 | 2,010.00 | 40,200.00 | 57,758 |
| 2022-01-14 | 2,055.00 | 2,085.00 | 2,055.00 | 2,065.00 | 41,300.00 | 35,207 |
| 2022-01-13 | 2,125.00 | 2,125.00 | 2,070.00 | 2,080.00 | 41,600.00 | 43,911 |
| 2022-01-12 | 2,080.00 | 2,125.00 | 2,075.00 | 2,100.00 | 42,000.00 | 50,730 |
| 2022-01-11 | 2,125.00 | 2,145.00 | 2,080.00 | 2,085.00 | 41,700.00 | 55,731 |
| 2022-01-10 | 2,115.00 | 2,145.00 | 2,070.00 | 2,135.00 | 42,700.00 | 44,325 |
| 2022-01-09 | 5.250 | 5.250 | 5.250 | 5.250 | 105.00 | 0 |
| 2022-01-07 | 2,100.00 | 2,130.00 | 2,095.00 | 2,100.00 | 42,000.00 | 39,081 |
| 2022-01-06 | 2,110.00 | 2,145.00 | 2,090.00 | 2,100.00 | 42,000.00 | 60,093 |
| 2022-01-05 | 2,125.00 | 2,140.00 | 2,100.00 | 2,140.00 | 42,800.00 | 37,681 |
| 2022-01-04 | 2,095.00 | 2,130.00 | 2,085.00 | 2,125.00 | 42,500.00 | 40,836 |
| 2022-01-03 | 106.00 | 106.25 | 103.50 | 104.50 | 2,090.00 | 67,742 |
| 2021-12-30 | 2,110.00 | 2,145.00 | 2,095.00 | 2,115.00 | 42,300.00 | 59,868 |
| 2021-12-29 | 2,040.00 | 2,145.00 | 2,035.00 | 2,105.00 | 42,100.00 | 99,726 |
| 2021-12-28 | 2,050.00 | 2,060.00 | 2,015.00 | 2,025.00 | 40,500.00 | 75,615 |
| 2021-12-27 | 2,055.00 | 2,095.00 | 2,040.00 | 2,050.00 | 41,000.00 | 76,472 |
| 2021-12-24 | 2,065.00 | 2,110.00 | 2,050.00 | 2,050.00 | 41,000.00 | 59,970 |
| 2021-12-23 | 2,100.00 | 2,110.00 | 2,055.00 | 2,060.00 | 41,200.00 | 91,359 |
| 2021-12-22 | 2,075.00 | 2,130.00 | 2,060.00 | 2,085.00 | 41,700.00 | 88,800 |
| 2021-12-21 | 2,095.00 | 2,095.00 | 2,030.00 | 2,070.00 | 41,400.00 | 90,073 |
| 2021-12-20 | 2,095.00 | 2,115.00 | 2,075.00 | 2,085.00 | 41,700.00 | 44,527 |
| 2021-12-19 | 5.250 | 5.250 | 5.250 | 5.250 | 105.00 | 0 |
| 2021-12-17 | 2,105.00 | 2,115.00 | 2,085.00 | 2,100.00 | 42,000.00 | 61,079 |
| 2021-12-16 | 2,125.00 | 2,170.00 | 2,105.00 | 2,110.00 | 42,200.00 | 80,187 |
| 2021-12-15 | 2,160.00 | 2,160.00 | 2,080.00 | 2,120.00 | 42,400.00 | 49,628 |
| 2021-12-14 | 2,155.00 | 2,190.00 | 2,140.00 | 2,140.00 | 42,800.00 | 38,677 |
| 2021-12-13 | 2,220.00 | 2,220.00 | 2,150.00 | 2,155.00 | 43,100.00 | 70,177 |
| 2021-12-10 | 2,220.00 | 2,280.00 | 2,205.00 | 2,210.00 | 44,200.00 | 79,684 |
| 2021-12-09 | 2,250.00 | 2,255.00 | 2,210.00 | 2,220.00 | 44,400.00 | 58,113 |
| 2021-12-08 | 2,260.00 | 2,275.00 | 2,220.00 | 2,220.00 | 44,400.00 | 55,719 |
| 2021-12-07 | 2,300.00 | 2,310.00 | 2,235.00 | 2,235.00 | 44,700.00 | 82,622 |
| 2021-12-06 | 2,310.00 | 2,390.00 | 2,275.00 | 2,290.00 | 45,800.00 | 210,693 |
| 2021-12-05 | 5.788 | 5.788 | 5.788 | 5.788 | 115.75 | 0 |
| 2021-12-03 | 2,295.00 | 2,345.00 | 2,280.00 | 2,315.00 | 46,300.00 | 116,814 |
| 2021-12-02 | 2,085.00 | 2,480.00 | 2,085.00 | 2,315.00 | 46,300.00 | 795,933 |
| 2021-12-01 | 2,075.00 | 2,190.00 | 2,075.00 | 2,130.00 | 42,600.00 | 63,389 |
| 2021-11-30 | 2,200.00 | 2,255.00 | 2,085.00 | 2,100.00 | 42,000.00 | 76,085 |
| 2021-11-29 | 2,010.00 | 2,285.00 | 2,010.00 | 2,230.00 | 44,600.00 | 196,491 |
| 2021-11-28 | 5.250 | 5.250 | 5.250 | 5.250 | 105.00 | 0 |
| 2021-11-26 | 2,215.00 | 2,220.00 | 2,085.00 | 2,100.00 | 42,000.00 | 106,608 |
| 2021-11-25 | 2,235.00 | 2,355.00 | 2,170.00 | 2,185.00 | 43,700.00 | 191,348 |
| 2021-11-24 | 2,295.00 | 2,320.00 | 2,240.00 | 2,260.00 | 45,200.00 | 63,326 |
| 2021-11-23 | 2,280.00 | 2,350.00 | 2,280.00 | 2,315.00 | 46,300.00 | 53,911 |
| 2021-11-22 | 2,500.00 | 2,500.00 | 2,260.00 | 2,320.00 | 46,400.00 | 240,945 |
| 2021-11-21 | 6.288 | 6.288 | 6.288 | 6.288 | 125.75 | 0 |
| 2021-11-19 | 2,330.00 | 2,550.00 | 2,275.00 | 2,515.00 | 50,300.00 | 221,175 |
| 2021-11-18 | 2,460.00 | 2,460.00 | 2,370.00 | 2,390.00 | 47,800.00 | 71,028 |
| 2021-11-17 | 2,495.00 | 2,495.00 | 2,415.00 | 2,425.00 | 48,500.00 | 77,073 |
| 2021-11-16 | 2,535.00 | 2,625.00 | 2,500.00 | 2,500.00 | 50,000.00 | 241,934 |
| 2021-11-15 | 2,555.00 | 2,560.00 | 2,485.00 | 2,495.00 | 49,900.00 | 106,736 |
| 2021-11-12 | 2,440.00 | 2,560.00 | 2,430.00 | 2,530.00 | 50,600.00 | 142,706 |
| 2021-11-11 | 2,490.00 | 2,510.00 | 2,430.00 | 2,430.00 | 48,600.00 | 99,489 |
| 2021-11-10 | 2,450.00 | 2,515.00 | 2,405.00 | 2,500.00 | 50,000.00 | 106,048 |
| 2021-11-09 | 2,425.00 | 2,600.00 | 2,425.00 | 2,465.00 | 49,300.00 | 243,981 |
| 2021-11-08 | 2,500.00 | 2,505.00 | 2,360.00 | 2,455.00 | 49,100.00 | 143,011 |
| 2021-11-05 | 2,520.00 | 2,615.00 | 2,455.00 | 2,495.00 | 49,900.00 | 284,844 |
| 2021-11-04 | 2,560.00 | 2,745.00 | 2,460.00 | 2,490.00 | 49,800.00 | 764,924 |
| 2021-11-03 | 2,405.00 | 2,635.00 | 2,385.00 | 2,600.00 | 52,000.00 | 1,105,326 |
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.