Kumho HT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 621.00 | 621.00 | 613.00 | 613.00 | 12,260.00 | 15,085 |
| 2025-07-24 | 631.00 | 637.00 | 617.00 | 621.00 | 12,420.00 | 25,242 |
| 2025-07-23 | 642.00 | 643.00 | 630.00 | 631.00 | 12,620.00 | 11,988 |
| 2025-07-22 | 649.00 | 653.00 | 635.00 | 637.00 | 12,740.00 | 17,936 |
| 2025-07-21 | 642.00 | 654.00 | 642.00 | 650.00 | 13,000.00 | 10,420 |
| 2025-07-18 | 657.00 | 657.00 | 640.00 | 646.00 | 12,920.00 | 28,310 |
| 2025-07-17 | 651.00 | 657.00 | 646.00 | 653.00 | 13,060.00 | 26,663 |
| 2025-07-16 | 667.00 | 668.00 | 650.00 | 654.00 | 13,080.00 | 29,849 |
| 2025-07-15 | 667.00 | 675.00 | 657.00 | 667.00 | 13,340.00 | 30,453 |
| 2025-07-14 | 684.00 | 690.00 | 668.00 | 674.00 | 13,480.00 | 57,359 |
| 2025-07-11 | 717.00 | 722.00 | 671.00 | 684.00 | 13,680.00 | 90,646 |
| 2025-07-10 | 726.00 | 730.00 | 716.00 | 716.00 | 14,320.00 | 26,135 |
| 2025-07-09 | 732.00 | 739.00 | 716.00 | 726.00 | 14,520.00 | 28,917 |
| 2025-07-08 | 730.00 | 744.00 | 725.00 | 732.00 | 14,640.00 | 45,832 |
| 2025-07-07 | 760.00 | 764.00 | 715.00 | 731.00 | 14,620.00 | 69,972 |
| 2025-07-04 | 765.00 | 771.00 | 750.00 | 760.00 | 15,200.00 | 36,643 |
| 2025-07-03 | 750.00 | 770.00 | 748.00 | 765.00 | 15,300.00 | 35,178 |
| 2025-07-02 | 755.00 | 761.00 | 739.00 | 749.00 | 14,980.00 | 26,998 |
| 2025-07-01 | 740.00 | 761.00 | 740.00 | 755.00 | 15,100.00 | 61,436 |
| 2025-06-30 | 742.00 | 749.00 | 731.00 | 743.00 | 14,860.00 | 33,732 |
| 2025-06-27 | 720.00 | 751.00 | 717.00 | 742.00 | 14,840.00 | 51,541 |
| 2025-06-26 | 723.00 | 723.00 | 705.00 | 720.00 | 14,400.00 | 28,598 |
| 2025-06-25 | 716.00 | 724.00 | 707.00 | 715.00 | 14,300.00 | 36,840 |
| 2025-06-24 | 716.00 | 723.00 | 708.00 | 712.00 | 14,240.00 | 30,215 |
| 2025-06-23 | 695.00 | 713.00 | 690.00 | 712.00 | 14,240.00 | 53,661 |
| 2025-06-20 | 691.00 | 705.00 | 684.00 | 702.00 | 14,040.00 | 52,509 |
| 2025-06-19 | 681.00 | 697.00 | 672.00 | 694.00 | 13,880.00 | 58,352 |
| 2025-06-18 | 686.00 | 692.00 | 666.00 | 680.00 | 13,600.00 | 70,859 |
| 2025-06-17 | 680.00 | 689.00 | 658.00 | 687.00 | 13,740.00 | 95,184 |
| 2025-06-16 | 661.00 | 667.00 | 643.00 | 663.00 | 13,260.00 | 46,843 |
| 2025-06-13 | 663.00 | 666.00 | 650.00 | 654.00 | 13,080.00 | 34,262 |
| 2025-06-12 | 663.00 | 670.00 | 655.00 | 661.00 | 13,220.00 | 62,491 |
| 2025-06-11 | 658.00 | 660.00 | 638.00 | 658.00 | 13,160.00 | 50,142 |
| 2025-06-10 | 675.00 | 682.00 | 653.00 | 656.00 | 13,120.00 | 65,971 |
| 2025-06-09 | 668.00 | 679.00 | 665.00 | 675.00 | 13,500.00 | 33,334 |
| 2025-06-05 | 670.00 | 673.00 | 659.00 | 668.00 | 13,360.00 | 32,369 |
| 2025-06-04 | 663.00 | 673.00 | 660.00 | 668.00 | 13,360.00 | 58,671 |
| 2025-06-02 | 653.00 | 658.00 | 650.00 | 655.00 | 13,100.00 | 17,853 |
| 2025-05-30 | 679.00 | 680.00 | 650.00 | 655.00 | 13,100.00 | 70,042 |
| 2025-05-29 | 679.00 | 681.00 | 656.00 | 675.00 | 13,500.00 | 31,864 |
| 2025-05-28 | 664.00 | 678.00 | 660.00 | 676.00 | 13,520.00 | 34,739 |
| 2025-05-27 | 658.00 | 662.00 | 650.00 | 661.00 | 13,220.00 | 16,819 |
| 2025-05-26 | 649.00 | 663.00 | 640.00 | 655.00 | 13,100.00 | 33,693 |
| 2025-05-23 | 655.00 | 657.00 | 645.00 | 648.00 | 12,960.00 | 25,203 |
| 2025-05-22 | 652.00 | 659.00 | 640.00 | 655.00 | 13,100.00 | 23,758 |
| 2025-05-21 | 638.00 | 653.00 | 638.00 | 648.00 | 12,960.00 | 22,160 |
| 2025-05-20 | 647.00 | 655.00 | 638.00 | 638.00 | 12,760.00 | 38,156 |
| 2025-05-19 | 646.00 | 653.00 | 640.00 | 647.00 | 12,940.00 | 22,765 |
| 2025-05-16 | 661.00 | 663.00 | 653.00 | 654.00 | 13,080.00 | 30,705 |
| 2025-05-15 | 662.00 | 666.00 | 650.00 | 658.00 | 13,160.00 | 44,284 |
| 2025-05-14 | 646.00 | 664.00 | 644.00 | 657.00 | 13,140.00 | 26,344 |
| 2025-05-13 | 640.00 | 648.00 | 636.00 | 645.00 | 12,900.00 | 22,973 |
| 2025-05-12 | 651.00 | 652.00 | 629.00 | 640.00 | 12,800.00 | 55,989 |
| 2025-05-09 | 647.00 | 653.00 | 642.00 | 644.00 | 12,880.00 | 26,142 |
| 2025-05-08 | 647.00 | 648.00 | 642.00 | 646.00 | 12,920.00 | 8,274 |
| 2025-05-07 | 640.00 | 648.00 | 628.00 | 645.00 | 12,900.00 | 14,861 |
| 2025-05-02 | 640.00 | 640.00 | 628.00 | 635.00 | 12,700.00 | 17,854 |
| 2025-04-30 | 646.00 | 653.00 | 631.00 | 635.00 | 12,700.00 | 21,471 |
| 2025-04-29 | 650.00 | 654.00 | 645.00 | 650.00 | 13,000.00 | 19,487 |
| 2025-04-28 | 660.00 | 660.00 | 633.00 | 642.00 | 12,840.00 | 27,903 |
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.