Kumho HT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 609.00 | 657.00 | 607.00 | 643.00 | 12,860.00 | 64,838 |
| 2024-10-29 | 597.00 | 611.00 | 597.00 | 604.00 | 12,080.00 | 11,423 |
| 2024-10-28 | 597.00 | 607.00 | 595.00 | 597.00 | 11,940.00 | 21,096 |
| 2024-10-25 | 620.00 | 627.00 | 596.00 | 596.00 | 11,920.00 | 28,249 |
| 2024-10-24 | 615.00 | 634.00 | 611.00 | 620.00 | 12,400.00 | 19,413 |
| 2024-10-23 | 630.00 | 630.00 | 613.00 | 618.00 | 12,360.00 | 11,584 |
| 2024-10-22 | 640.00 | 640.00 | 616.00 | 621.00 | 12,420.00 | 20,232 |
| 2024-10-21 | 633.00 | 641.00 | 628.00 | 638.00 | 12,760.00 | 17,670 |
| 2024-10-18 | 644.00 | 650.00 | 627.00 | 627.00 | 12,540.00 | 28,102 |
| 2024-10-17 | 653.00 | 700.00 | 640.00 | 650.00 | 13,000.00 | 150,960 |
| 2024-10-16 | 639.00 | 654.00 | 634.00 | 653.00 | 13,060.00 | 25,242 |
| 2024-10-15 | 621.00 | 651.00 | 618.00 | 640.00 | 12,800.00 | 83,945 |
| 2024-10-14 | 621.00 | 622.00 | 608.00 | 618.00 | 12,360.00 | 21,435 |
| 2024-10-11 | 626.00 | 629.00 | 616.00 | 621.00 | 12,420.00 | 16,268 |
| 2024-10-10 | 596.00 | 630.00 | 596.00 | 625.00 | 12,500.00 | 33,288 |
| 2024-10-08 | 630.00 | 632.00 | 619.00 | 630.00 | 12,600.00 | 16,640 |
| 2024-10-07 | 622.00 | 638.00 | 622.00 | 627.00 | 12,540.00 | 36,448 |
| 2024-10-04 | 605.00 | 631.00 | 604.00 | 620.00 | 12,400.00 | 41,109 |
| 2024-10-02 | 590.00 | 607.00 | 588.00 | 604.00 | 12,080.00 | 34,333 |
| 2024-09-30 | 593.00 | 596.00 | 589.00 | 593.00 | 11,860.00 | 11,558 |
| 2024-09-27 | 589.00 | 596.00 | 584.00 | 590.00 | 11,800.00 | 17,701 |
| 2024-09-26 | 573.00 | 648.00 | 573.00 | 590.00 | 11,800.00 | 184,650 |
| 2024-09-25 | 579.00 | 591.00 | 572.00 | 572.00 | 11,440.00 | 35,071 |
| 2024-09-24 | 580.00 | 581.00 | 574.00 | 575.00 | 11,500.00 | 7,880 |
| 2024-09-23 | 575.00 | 580.00 | 573.00 | 580.00 | 11,600.00 | 11,411 |
| 2024-09-20 | 573.00 | 580.00 | 572.00 | 575.00 | 11,500.00 | 9,723 |
| 2024-09-19 | 580.00 | 585.00 | 573.00 | 573.00 | 11,460.00 | 10,850 |
| 2024-09-13 | 579.00 | 581.00 | 572.00 | 580.00 | 11,600.00 | 8,062 |
| 2024-09-12 | 577.00 | 584.00 | 576.00 | 579.00 | 11,580.00 | 9,306 |
| 2024-09-11 | 570.00 | 589.00 | 570.00 | 575.00 | 11,500.00 | 10,482 |
| 2024-09-10 | 570.00 | 578.00 | 565.00 | 570.00 | 11,400.00 | 7,010 |
| 2024-09-09 | 581.00 | 581.00 | 568.00 | 568.00 | 11,360.00 | 13,779 |
| 2024-09-06 | 582.00 | 586.00 | 572.00 | 577.00 | 11,540.00 | 10,591 |
| 2024-09-05 | 592.00 | 600.00 | 579.00 | 581.00 | 11,620.00 | 22,635 |
| 2024-09-04 | 605.00 | 605.00 | 586.00 | 590.00 | 11,800.00 | 29,376 |
| 2024-09-03 | 585.00 | 633.00 | 585.00 | 610.00 | 12,200.00 | 67,365 |
| 2024-09-02 | 587.00 | 594.00 | 582.00 | 585.00 | 11,700.00 | 11,516 |
| 2024-08-30 | 595.00 | 595.00 | 585.00 | 587.00 | 11,740.00 | 22,530 |
| 2024-08-29 | 566.00 | 650.00 | 560.00 | 592.00 | 11,840.00 | 183,628 |
| 2024-08-28 | 571.00 | 577.00 | 565.00 | 571.00 | 11,420.00 | 8,250 |
| 2024-08-27 | 564.00 | 573.00 | 556.00 | 571.00 | 11,420.00 | 14,998 |
| 2024-08-26 | 559.00 | 565.00 | 550.00 | 565.00 | 11,300.00 | 18,396 |
| 2024-08-23 | 564.00 | 570.00 | 555.00 | 560.00 | 11,200.00 | 22,634 |
| 2024-08-22 | 576.00 | 577.00 | 560.00 | 568.00 | 11,360.00 | 11,478 |
| 2024-08-21 | 580.00 | 588.00 | 570.00 | 572.00 | 11,440.00 | 16,422 |
| 2024-08-20 | 582.00 | 586.00 | 578.00 | 580.00 | 11,600.00 | 8,752 |
| 2024-08-19 | 593.00 | 599.00 | 580.00 | 582.00 | 11,640.00 | 19,868 |
| 2024-08-16 | 585.00 | 603.00 | 581.00 | 593.00 | 11,860.00 | 24,784 |
| 2024-08-14 | 582.00 | 595.00 | 581.00 | 583.00 | 11,660.00 | 15,356 |
| 2024-08-13 | 575.00 | 583.00 | 574.00 | 582.00 | 11,640.00 | 10,261 |
| 2024-08-12 | 582.00 | 585.00 | 571.00 | 579.00 | 11,580.00 | 11,868 |
| 2024-08-09 | 565.00 | 578.00 | 565.00 | 575.00 | 11,500.00 | 10,343 |
| 2024-08-08 | 560.00 | 573.00 | 558.00 | 568.00 | 11,360.00 | 13,642 |
| 2024-08-07 | 550.00 | 569.00 | 550.00 | 566.00 | 11,320.00 | 20,700 |
| 2024-08-06 | 539.00 | 562.00 | 538.00 | 549.00 | 10,980.00 | 31,311 |
| 2024-08-05 | 601.00 | 601.00 | 510.00 | 526.00 | 10,520.00 | 67,767 |
| 2024-08-02 | 590.00 | 602.00 | 590.00 | 596.00 | 11,920.00 | 11,065 |
| 2024-08-01 | 609.00 | 614.00 | 606.00 | 609.00 | 12,180.00 | 4,681 |
| 2024-07-31 | 599.00 | 611.00 | 594.00 | 608.00 | 12,160.00 | 11,696 |
| 2024-07-30 | 617.00 | 622.00 | 596.00 | 599.00 | 11,980.00 | 16,700 |
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.