Kumho HT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 704.00 | 720.00 | 699.00 | 705.00 | 14,100.00 | 13,391 |
| 2025-01-24 | 706.00 | 721.00 | 693.00 | 704.00 | 14,080.00 | 30,414 |
| 2025-01-23 | 713.00 | 713.00 | 699.00 | 708.00 | 14,160.00 | 18,877 |
| 2025-01-22 | 711.00 | 713.00 | 697.00 | 713.00 | 14,260.00 | 22,866 |
| 2025-01-21 | 716.00 | 721.00 | 701.00 | 711.00 | 14,220.00 | 16,216 |
| 2025-01-20 | 709.00 | 720.00 | 702.00 | 718.00 | 14,360.00 | 26,810 |
| 2025-01-17 | 698.00 | 709.00 | 689.00 | 709.00 | 14,180.00 | 39,298 |
| 2025-01-16 | 697.00 | 710.00 | 688.00 | 703.00 | 14,060.00 | 105,346 |
| 2025-01-15 | 702.00 | 708.00 | 681.00 | 701.00 | 14,020.00 | 91,382 |
| 2025-01-14 | 719.00 | 719.00 | 693.00 | 705.00 | 14,100.00 | 78,782 |
| 2025-01-13 | 706.00 | 721.00 | 705.00 | 714.00 | 14,280.00 | 89,727 |
| 2025-01-10 | 698.00 | 714.00 | 682.00 | 714.00 | 14,280.00 | 148,491 |
| 2025-01-09 | 688.00 | 704.00 | 681.00 | 696.00 | 13,920.00 | 138,685 |
| 2025-01-08 | 668.00 | 700.00 | 665.00 | 688.00 | 13,760.00 | 132,308 |
| 2025-01-07 | 650.00 | 675.00 | 648.00 | 670.00 | 13,400.00 | 103,213 |
| 2025-01-06 | 655.00 | 655.00 | 646.00 | 650.00 | 13,000.00 | 42,386 |
| 2025-01-03 | 652.00 | 656.00 | 640.00 | 649.00 | 12,980.00 | 50,950 |
| 2025-01-02 | 622.00 | 660.00 | 617.00 | 649.00 | 12,980.00 | 65,090 |
| 2024-12-30 | 637.00 | 639.00 | 623.00 | 624.00 | 12,480.00 | 8,445 |
| 2024-12-27 | 638.00 | 639.00 | 624.00 | 636.00 | 12,720.00 | 15,704 |
| 2024-12-26 | 628.00 | 640.00 | 624.00 | 638.00 | 12,760.00 | 25,792 |
| 2024-12-24 | 612.00 | 634.00 | 606.00 | 630.00 | 12,600.00 | 22,582 |
| 2024-12-23 | 621.00 | 627.00 | 607.00 | 621.00 | 12,420.00 | 14,103 |
| 2024-12-20 | 621.00 | 623.00 | 591.00 | 621.00 | 12,420.00 | 32,012 |
| 2024-12-19 | 611.00 | 621.00 | 610.00 | 616.00 | 12,320.00 | 8,200 |
| 2024-12-18 | 631.00 | 631.00 | 617.00 | 625.00 | 12,500.00 | 6,501 |
| 2024-12-17 | 621.00 | 634.00 | 613.00 | 627.00 | 12,540.00 | 17,284 |
| 2024-12-16 | 605.00 | 627.00 | 602.00 | 627.00 | 12,540.00 | 22,888 |
| 2024-12-13 | 608.00 | 612.00 | 598.00 | 601.00 | 12,020.00 | 11,522 |
| 2024-12-12 | 600.00 | 612.00 | 595.00 | 607.00 | 12,140.00 | 23,417 |
| 2024-12-11 | 581.00 | 640.00 | 572.00 | 606.00 | 12,120.00 | 151,450 |
| 2024-12-10 | 501.00 | 595.00 | 501.00 | 580.00 | 11,600.00 | 105,416 |
| 2024-12-09 | 507.00 | 518.00 | 490.00 | 490.00 | 9,800.00 | 29,140 |
| 2024-12-06 | 519.00 | 526.00 | 509.00 | 518.00 | 10,360.00 | 18,099 |
| 2024-12-05 | 537.00 | 539.00 | 519.00 | 519.00 | 10,380.00 | 28,233 |
| 2024-12-04 | 543.00 | 545.00 | 523.00 | 535.00 | 10,700.00 | 22,769 |
| 2024-12-03 | 532.00 | 559.00 | 532.00 | 547.00 | 10,940.00 | 28,784 |
| 2024-12-02 | 547.00 | 558.00 | 531.00 | 536.00 | 10,720.00 | 25,485 |
| 2024-11-29 | 560.00 | 564.00 | 545.00 | 549.00 | 10,980.00 | 14,822 |
| 2024-11-28 | 553.00 | 562.00 | 548.00 | 560.00 | 11,200.00 | 17,985 |
| 2024-11-27 | 565.00 | 573.00 | 547.00 | 552.00 | 11,040.00 | 17,647 |
| 2024-11-26 | 564.00 | 570.00 | 560.00 | 567.00 | 11,340.00 | 6,102 |
| 2024-11-25 | 552.00 | 568.00 | 552.00 | 563.00 | 11,260.00 | 9,250 |
| 2024-11-22 | 556.00 | 570.00 | 550.00 | 558.00 | 11,160.00 | 8,601 |
| 2024-11-21 | 543.00 | 569.00 | 543.00 | 556.00 | 11,120.00 | 10,853 |
| 2024-11-20 | 574.00 | 580.00 | 553.00 | 554.00 | 11,080.00 | 23,160 |
| 2024-11-19 | 553.00 | 591.00 | 550.00 | 575.00 | 11,500.00 | 40,570 |
| 2024-11-18 | 556.00 | 573.00 | 550.00 | 557.00 | 11,140.00 | 14,298 |
| 2024-11-15 | 529.00 | 558.00 | 520.00 | 550.00 | 11,000.00 | 25,695 |
| 2024-11-14 | 543.00 | 549.00 | 529.00 | 535.00 | 10,700.00 | 19,590 |
| 2024-11-13 | 553.00 | 566.00 | 541.00 | 543.00 | 10,860.00 | 21,827 |
| 2024-11-12 | 587.00 | 588.00 | 556.00 | 559.00 | 11,180.00 | 34,262 |
| 2024-11-11 | 607.00 | 607.00 | 567.00 | 580.00 | 11,600.00 | 43,637 |
| 2024-11-08 | 610.00 | 611.00 | 596.00 | 600.00 | 12,000.00 | 14,257 |
| 2024-11-07 | 608.00 | 609.00 | 597.00 | 604.00 | 12,080.00 | 14,157 |
| 2024-11-06 | 626.00 | 629.00 | 595.00 | 605.00 | 12,100.00 | 27,023 |
| 2024-11-05 | 618.00 | 627.00 | 608.00 | 625.00 | 12,500.00 | 18,994 |
| 2024-11-04 | 632.00 | 640.00 | 622.00 | 622.00 | 12,440.00 | 33,938 |
| 2024-11-01 | 645.00 | 646.00 | 628.00 | 628.00 | 12,560.00 | 17,003 |
| 2024-10-31 | 635.00 | 652.00 | 631.00 | 645.00 | 12,900.00 | 28,180 |
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.