Kumho HT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 541.00 | 541.00 | 522.00 | 526.00 | 10,520.00 | 32,318 |
| 2026-01-20 | 521.00 | 555.00 | 521.00 | 541.00 | 10,820.00 | 47,369 |
| 2026-01-19 | 518.00 | 539.00 | 512.00 | 520.00 | 10,400.00 | 33,390 |
| 2026-01-16 | 518.00 | 523.00 | 514.00 | 518.00 | 10,360.00 | 23,284 |
| 2026-01-15 | 535.00 | 540.00 | 517.00 | 518.00 | 10,360.00 | 37,619 |
| 2026-01-14 | 554.00 | 554.00 | 534.00 | 540.00 | 10,800.00 | 38,850 |
| 2026-01-13 | 551.00 | 577.00 | 551.00 | 555.00 | 11,100.00 | 36,641 |
| 2026-01-12 | 520.00 | 589.00 | 517.00 | 556.00 | 11,120.00 | 150,001 |
| 2026-01-09 | 508.00 | 519.00 | 507.00 | 518.00 | 10,360.00 | 14,957 |
| 2026-01-08 | 521.00 | 525.00 | 508.00 | 510.00 | 10,200.00 | 19,352 |
| 2026-01-07 | 518.00 | 522.00 | 512.00 | 520.00 | 10,400.00 | 28,358 |
| 2026-01-06 | 523.00 | 527.00 | 513.00 | 518.00 | 10,360.00 | 29,990 |
| 2026-01-05 | 524.00 | 532.00 | 516.00 | 523.00 | 10,460.00 | 35,224 |
| 2026-01-02 | 532.00 | 533.00 | 517.00 | 523.00 | 10,460.00 | 45,281 |
| 2025-12-30 | 538.00 | 540.00 | 531.00 | 532.00 | 10,640.00 | 8,239 |
| 2025-12-29 | 535.00 | 543.00 | 532.00 | 535.00 | 10,700.00 | 6,057 |
| 2025-12-26 | 539.00 | 549.00 | 533.00 | 535.00 | 10,700.00 | 9,781 |
| 2025-12-24 | 537.00 | 546.00 | 536.00 | 539.00 | 10,780.00 | 4,783 |
| 2025-12-23 | 543.00 | 547.00 | 534.00 | 540.00 | 10,800.00 | 9,552 |
| 2025-12-22 | 543.00 | 549.00 | 540.00 | 543.00 | 10,860.00 | 6,538 |
| 2025-12-19 | 542.00 | 544.00 | 536.00 | 543.00 | 10,860.00 | 6,079 |
| 2025-12-18 | 542.00 | 546.00 | 535.00 | 536.00 | 10,720.00 | 10,979 |
| 2025-12-17 | 543.00 | 547.00 | 538.00 | 542.00 | 10,840.00 | 11,548 |
| 2025-12-16 | 554.00 | 554.00 | 540.00 | 543.00 | 10,860.00 | 11,584 |
| 2025-12-15 | 550.00 | 556.00 | 548.00 | 552.00 | 11,040.00 | 6,485 |
| 2025-12-12 | 547.00 | 555.00 | 539.00 | 554.00 | 11,080.00 | 12,848 |
| 2025-12-11 | 545.00 | 547.00 | 541.00 | 542.00 | 10,840.00 | 6,166 |
| 2025-12-10 | 553.00 | 556.00 | 542.00 | 542.00 | 10,840.00 | 10,905 |
| 2025-12-09 | 547.00 | 556.00 | 540.00 | 553.00 | 11,060.00 | 14,278 |
| 2025-12-08 | 546.00 | 560.00 | 546.00 | 547.00 | 10,940.00 | 13,520 |
| 2025-12-05 | 555.00 | 557.00 | 550.00 | 553.00 | 11,060.00 | 6,425 |
| 2025-12-04 | 568.00 | 568.00 | 551.00 | 555.00 | 11,100.00 | 9,015 |
| 2025-12-03 | 563.00 | 569.00 | 555.00 | 560.00 | 11,200.00 | 11,219 |
| 2025-12-02 | 561.00 | 571.00 | 561.00 | 563.00 | 11,260.00 | 9,634 |
| 2025-12-01 | 565.00 | 566.00 | 555.00 | 560.00 | 11,200.00 | 10,963 |
| 2025-11-28 | 547.00 | 562.00 | 545.00 | 559.00 | 11,180.00 | 14,130 |
| 2025-11-27 | 549.00 | 551.00 | 537.00 | 549.00 | 10,980.00 | 10,726 |
| 2025-11-26 | 532.00 | 547.00 | 532.00 | 547.00 | 10,940.00 | 9,386 |
| 2025-11-25 | 537.00 | 545.00 | 532.00 | 532.00 | 10,640.00 | 9,921 |
| 2025-11-24 | 537.00 | 544.00 | 533.00 | 534.00 | 10,680.00 | 10,465 |
| 2025-11-21 | 543.00 | 546.00 | 532.00 | 536.00 | 10,720.00 | 26,554 |
| 2025-11-20 | 540.00 | 552.00 | 540.00 | 548.00 | 10,960.00 | 11,979 |
| 2025-11-19 | 538.00 | 549.00 | 532.00 | 538.00 | 10,760.00 | 19,705 |
| 2025-11-18 | 552.00 | 565.00 | 542.00 | 544.00 | 10,880.00 | 17,687 |
| 2025-11-17 | 560.00 | 563.00 | 550.00 | 556.00 | 11,120.00 | 10,320 |
| 2025-11-14 | 565.00 | 572.00 | 553.00 | 555.00 | 11,100.00 | 25,414 |
| 2025-11-13 | 574.00 | 575.00 | 566.00 | 573.00 | 11,460.00 | 9,319 |
| 2025-11-12 | 573.00 | 574.00 | 563.00 | 572.00 | 11,440.00 | 10,735 |
| 2025-11-11 | 575.00 | 578.00 | 561.00 | 568.00 | 11,360.00 | 13,001 |
| 2025-11-10 | 565.00 | 575.00 | 557.00 | 571.00 | 11,420.00 | 11,622 |
| 2025-11-07 | 568.00 | 575.00 | 550.00 | 558.00 | 11,160.00 | 18,723 |
| 2025-11-06 | 566.00 | 579.00 | 550.00 | 570.00 | 11,400.00 | 23,598 |
| 2025-11-05 | 554.00 | 557.00 | 542.00 | 553.00 | 11,060.00 | 17,519 |
| 2025-11-04 | 552.00 | 560.00 | 548.00 | 554.00 | 11,080.00 | 16,735 |
| 2025-11-03 | 572.00 | 574.00 | 554.00 | 555.00 | 11,100.00 | 33,450 |
| 2025-10-31 | 584.00 | 584.00 | 571.00 | 571.00 | 11,420.00 | 12,508 |
| 2025-10-30 | 589.00 | 601.00 | 571.00 | 577.00 | 11,540.00 | 28,297 |
| 2025-10-29 | 590.00 | 591.00 | 580.00 | 581.00 | 11,620.00 | 24,265 |
| 2025-10-28 | 594.00 | 596.00 | 586.00 | 588.00 | 11,760.00 | 26,976 |
| 2025-10-27 | 627.00 | 630.00 | 586.00 | 593.00 | 11,860.00 | 76,045 |
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.