Kumho HT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 658.00 | 666.00 | 653.00 | 661.00 | 13,220.00 | 22,913 |
| 2025-04-24 | 658.00 | 660.00 | 645.00 | 658.00 | 13,160.00 | 24,620 |
| 2025-04-23 | 641.00 | 656.00 | 641.00 | 653.00 | 13,060.00 | 44,380 |
| 2025-04-22 | 622.00 | 638.00 | 622.00 | 635.00 | 12,700.00 | 39,121 |
| 2025-04-21 | 616.00 | 623.00 | 612.00 | 616.00 | 12,320.00 | 13,544 |
| 2025-04-18 | 621.00 | 623.00 | 609.00 | 613.00 | 12,260.00 | 10,057 |
| 2025-04-17 | 595.00 | 646.00 | 593.00 | 617.00 | 12,340.00 | 28,758 |
| 2025-04-16 | 599.00 | 609.00 | 594.00 | 594.00 | 11,880.00 | 14,659 |
| 2025-04-15 | 600.00 | 607.00 | 586.00 | 599.00 | 11,980.00 | 20,021 |
| 2025-04-14 | 600.00 | 611.00 | 599.00 | 599.00 | 11,980.00 | 7,653 |
| 2025-04-11 | 600.00 | 603.00 | 593.00 | 601.00 | 12,020.00 | 12,531 |
| 2025-04-10 | 592.00 | 605.00 | 592.00 | 600.00 | 12,000.00 | 17,687 |
| 2025-04-09 | 612.00 | 612.00 | 585.00 | 587.00 | 11,740.00 | 33,529 |
| 2025-04-08 | 615.00 | 631.00 | 603.00 | 613.00 | 12,260.00 | 31,827 |
| 2025-04-07 | 565.00 | 606.00 | 548.00 | 603.00 | 12,060.00 | 64,523 |
| 2025-04-04 | 567.00 | 576.00 | 560.00 | 569.00 | 11,380.00 | 14,161 |
| 2025-04-03 | 548.00 | 579.00 | 546.00 | 568.00 | 11,360.00 | 22,623 |
| 2025-04-02 | 552.00 | 562.00 | 548.00 | 548.00 | 10,960.00 | 7,955 |
| 2025-04-01 | 549.00 | 564.00 | 545.00 | 556.00 | 11,120.00 | 17,195 |
| 2025-03-31 | 553.00 | 553.00 | 531.00 | 549.00 | 10,980.00 | 24,214 |
| 2025-03-28 | 563.00 | 570.00 | 547.00 | 549.00 | 10,980.00 | 22,116 |
| 2025-03-27 | 573.00 | 573.00 | 559.00 | 565.00 | 11,300.00 | 13,885 |
| 2025-03-26 | 570.00 | 578.00 | 564.00 | 570.00 | 11,400.00 | 10,791 |
| 2025-03-25 | 574.00 | 578.00 | 565.00 | 574.00 | 11,480.00 | 8,819 |
| 2025-03-24 | 568.00 | 578.00 | 568.00 | 571.00 | 11,420.00 | 4,963 |
| 2025-03-21 | 561.00 | 576.00 | 559.00 | 568.00 | 11,360.00 | 10,675 |
| 2025-03-20 | 585.00 | 612.00 | 563.00 | 565.00 | 11,300.00 | 74,318 |
| 2025-03-19 | 580.00 | 592.00 | 578.00 | 585.00 | 11,700.00 | 10,485 |
| 2025-03-18 | 595.00 | 602.00 | 560.00 | 584.00 | 11,680.00 | 26,078 |
| 2025-03-17 | 598.00 | 606.00 | 591.00 | 593.00 | 11,860.00 | 8,354 |
| 2025-03-14 | 591.00 | 606.00 | 591.00 | 602.00 | 12,040.00 | 8,985 |
| 2025-03-13 | 600.00 | 612.00 | 590.00 | 591.00 | 11,820.00 | 12,654 |
| 2025-03-12 | 600.00 | 608.00 | 599.00 | 604.00 | 12,080.00 | 8,153 |
| 2025-03-11 | 552.00 | 606.00 | 550.00 | 600.00 | 12,000.00 | 17,759 |
| 2025-03-10 | 609.00 | 611.00 | 601.00 | 606.00 | 12,120.00 | 5,542 |
| 2025-03-07 | 611.00 | 620.00 | 607.00 | 607.00 | 12,140.00 | 6,943 |
| 2025-03-06 | 611.00 | 621.00 | 605.00 | 611.00 | 12,220.00 | 11,288 |
| 2025-03-05 | 597.00 | 622.00 | 597.00 | 616.00 | 12,320.00 | 15,861 |
| 2025-03-04 | 622.00 | 622.00 | 593.00 | 595.00 | 11,900.00 | 29,421 |
| 2025-02-28 | 622.00 | 625.00 | 611.00 | 617.00 | 12,340.00 | 26,010 |
| 2025-02-27 | 630.00 | 633.00 | 623.00 | 627.00 | 12,540.00 | 10,603 |
| 2025-02-26 | 639.00 | 642.00 | 627.00 | 627.00 | 12,540.00 | 18,614 |
| 2025-02-25 | 643.00 | 643.00 | 627.00 | 630.00 | 12,600.00 | 16,914 |
| 2025-02-24 | 651.00 | 653.00 | 637.00 | 638.00 | 12,760.00 | 17,145 |
| 2025-02-21 | 650.00 | 655.00 | 643.00 | 649.00 | 12,980.00 | 16,851 |
| 2025-02-20 | 662.00 | 664.00 | 644.00 | 646.00 | 12,920.00 | 23,196 |
| 2025-02-19 | 618.00 | 693.00 | 618.00 | 660.00 | 13,200.00 | 100,642 |
| 2025-02-18 | 619.00 | 624.00 | 615.00 | 620.00 | 12,400.00 | 14,441 |
| 2025-02-17 | 628.00 | 630.00 | 608.00 | 619.00 | 12,380.00 | 21,307 |
| 2025-02-14 | 634.00 | 645.00 | 623.00 | 628.00 | 12,560.00 | 29,661 |
| 2025-02-13 | 635.00 | 645.00 | 634.00 | 639.00 | 12,780.00 | 8,789 |
| 2025-02-12 | 631.00 | 641.00 | 619.00 | 635.00 | 12,700.00 | 26,335 |
| 2025-02-11 | 638.00 | 640.00 | 628.00 | 633.00 | 12,660.00 | 9,947 |
| 2025-02-10 | 652.00 | 655.00 | 623.00 | 635.00 | 12,700.00 | 79,857 |
| 2025-02-07 | 654.00 | 666.00 | 645.00 | 647.00 | 12,940.00 | 19,990 |
| 2025-02-06 | 675.00 | 678.00 | 640.00 | 658.00 | 13,160.00 | 37,666 |
| 2025-02-05 | 681.00 | 687.00 | 668.00 | 675.00 | 13,500.00 | 15,297 |
| 2025-02-04 | 666.00 | 693.00 | 666.00 | 680.00 | 13,600.00 | 34,278 |
| 2025-02-03 | 705.00 | 705.00 | 661.00 | 668.00 | 13,360.00 | 29,541 |
| 2025-01-31 | 704.00 | 720.00 | 699.00 | 705.00 | 14,100.00 | 13,391 |
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.