Kumho Tire Co., Inc. (KRX:073240)
South Korea · Delayed Price · Currency is KRW 4,970.00
+25.00 (0.51%)
At close: Sep 3, 2025
Kumho Tire Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4,940.00 | 4,980.00 | 4,935.00 | 4,970.00 | 4,970.00 | - | 295,883 |
| Sep 3, 2025 | 4,930.00 | 4,975.00 | 4,905.00 | 4,970.00 | 4,970.00 | 0.51% | 394,750 |
| Sep 2, 2025 | 4,940.00 | 5,060.00 | 4,935.00 | 4,945.00 | 4,945.00 | - | 712,876 |
| Sep 1, 2025 | 4,960.00 | 4,985.00 | 4,925.00 | 4,945.00 | 4,945.00 | -0.30% | 309,913 |
| Aug 29, 2025 | 4,955.00 | 4,965.00 | 4,915.00 | 4,960.00 | 4,960.00 | 0.30% | 440,068 |
| Aug 28, 2025 | 4,930.00 | 4,980.00 | 4,915.00 | 4,945.00 | 4,945.00 | 0.10% | 320,146 |
| Aug 27, 2025 | 4,935.00 | 4,955.00 | 4,890.00 | 4,940.00 | 4,940.00 | 0.82% | 365,186 |
| Aug 26, 2025 | 4,920.00 | 5,030.00 | 4,900.00 | 4,900.00 | 4,900.00 | -0.41% | 915,092 |
| Aug 25, 2025 | 4,975.00 | 4,975.00 | 4,890.00 | 4,920.00 | 4,920.00 | -1.01% | 502,271 |
| Aug 22, 2025 | 4,980.00 | 5,060.00 | 4,910.00 | 4,970.00 | 4,970.00 | 0.91% | 877,473 |
| Aug 21, 2025 | 4,985.00 | 5,140.00 | 4,915.00 | 4,925.00 | 4,925.00 | 0.51% | 1,825,998 |
| Aug 20, 2025 | 4,900.00 | 4,995.00 | 4,795.00 | 4,900.00 | 4,900.00 | 0.31% | 1,201,866 |
| Aug 19, 2025 | 4,800.00 | 4,900.00 | 4,780.00 | 4,885.00 | 4,885.00 | 1.77% | 709,745 |
| Aug 18, 2025 | 4,760.00 | 4,815.00 | 4,725.00 | 4,800.00 | 4,800.00 | 0.84% | 378,967 |
| Aug 14, 2025 | 4,775.00 | 4,985.00 | 4,745.00 | 4,760.00 | 4,760.00 | 0.42% | 1,501,433 |
| Aug 13, 2025 | 4,760.00 | 4,790.00 | 4,730.00 | 4,740.00 | 4,740.00 | 0.11% | 467,179 |
| Aug 12, 2025 | 4,750.00 | 4,795.00 | 4,735.00 | 4,735.00 | 4,735.00 | -0.53% | 293,230 |
| Aug 11, 2025 | 4,800.00 | 4,820.00 | 4,755.00 | 4,760.00 | 4,760.00 | -0.42% | 283,679 |
| Aug 8, 2025 | 4,785.00 | 4,830.00 | 4,755.00 | 4,780.00 | 4,780.00 | -0.10% | 345,779 |
| Aug 7, 2025 | 4,780.00 | 4,810.00 | 4,700.00 | 4,785.00 | 4,785.00 | 0.10% | 399,698 |
| Aug 6, 2025 | 4,685.00 | 4,815.00 | 4,680.00 | 4,780.00 | 4,780.00 | 1.16% | 558,708 |
| Aug 5, 2025 | 4,735.00 | 4,775.00 | 4,670.00 | 4,725.00 | 4,725.00 | 0.64% | 432,839 |
| Aug 4, 2025 | 4,615.00 | 4,735.00 | 4,560.00 | 4,695.00 | 4,695.00 | 1.29% | 443,211 |
| Aug 1, 2025 | 4,610.00 | 4,705.00 | 4,590.00 | 4,635.00 | 4,635.00 | -0.43% | 653,644 |
| Jul 31, 2025 | 4,765.00 | 4,800.00 | 4,610.00 | 4,655.00 | 4,655.00 | -1.69% | 808,864 |
| Jul 30, 2025 | 4,740.00 | 4,850.00 | 4,735.00 | 4,735.00 | 4,735.00 | -0.11% | 654,911 |
| Jul 29, 2025 | 4,740.00 | 4,750.00 | 4,680.00 | 4,740.00 | 4,740.00 | -0.94% | 611,846 |
| Jul 28, 2025 | 4,765.00 | 4,800.00 | 4,735.00 | 4,785.00 | 4,785.00 | 1.16% | 340,177 |
| Jul 25, 2025 | 4,700.00 | 4,785.00 | 4,690.00 | 4,730.00 | 4,730.00 | -0.32% | 312,909 |
| Jul 24, 2025 | 4,755.00 | 4,805.00 | 4,715.00 | 4,745.00 | 4,745.00 | -0.11% | 467,268 |
| Jul 23, 2025 | 4,640.00 | 4,820.00 | 4,640.00 | 4,750.00 | 4,750.00 | 2.81% | 614,586 |
| Jul 22, 2025 | 4,670.00 | 4,700.00 | 4,600.00 | 4,620.00 | 4,620.00 | -1.70% | 504,689 |
| Jul 21, 2025 | 4,705.00 | 4,770.00 | 4,665.00 | 4,700.00 | 4,700.00 | -1.05% | 433,259 |
| Jul 18, 2025 | 4,770.00 | 4,800.00 | 4,670.00 | 4,750.00 | 4,750.00 | -0.31% | 636,277 |
| Jul 17, 2025 | 4,795.00 | 4,810.00 | 4,745.00 | 4,765.00 | 4,765.00 | 0.11% | 395,218 |
| Jul 16, 2025 | 4,935.00 | 4,935.00 | 4,760.00 | 4,760.00 | 4,760.00 | -3.74% | 1,017,846 |
| Jul 15, 2025 | 5,000.00 | 5,010.00 | 4,900.00 | 4,945.00 | 4,945.00 | -0.90% | 457,461 |
| Jul 14, 2025 | 4,955.00 | 5,080.00 | 4,955.00 | 4,990.00 | 4,990.00 | 0.30% | 595,754 |
| Jul 11, 2025 | 4,950.00 | 5,020.00 | 4,925.00 | 4,975.00 | 4,975.00 | 0.10% | 462,971 |
| Jul 10, 2025 | 4,890.00 | 4,985.00 | 4,870.00 | 4,970.00 | 4,970.00 | 1.33% | 473,067 |
| Jul 9, 2025 | 4,900.00 | 4,945.00 | 4,870.00 | 4,905.00 | 4,905.00 | -0.91% | 426,198 |
| Jul 8, 2025 | 4,980.00 | 5,040.00 | 4,880.00 | 4,950.00 | 4,950.00 | 1.12% | 570,482 |
| Jul 7, 2025 | 4,905.00 | 4,955.00 | 4,845.00 | 4,895.00 | 4,895.00 | -0.51% | 332,425 |
| Jul 4, 2025 | 5,110.00 | 5,140.00 | 4,915.00 | 4,920.00 | 4,920.00 | 0.51% | 1,029,290 |
| Jul 3, 2025 | 4,825.00 | 4,895.00 | 4,750.00 | 4,895.00 | 4,895.00 | 3.49% | 735,781 |
| Jul 2, 2025 | 4,570.00 | 4,740.00 | 4,505.00 | 4,730.00 | 4,730.00 | 3.50% | 732,960 |
| Jul 1, 2025 | 4,485.00 | 4,585.00 | 4,485.00 | 4,570.00 | 4,570.00 | 1.44% | 518,772 |
| Jun 30, 2025 | 4,480.00 | 4,520.00 | 4,465.00 | 4,505.00 | 4,505.00 | 0.90% | 371,995 |
| Jun 27, 2025 | 4,520.00 | 4,520.00 | 4,430.00 | 4,465.00 | 4,465.00 | -0.33% | 323,324 |
| Jun 26, 2025 | 4,545.00 | 4,575.00 | 4,415.00 | 4,480.00 | 4,480.00 | -0.67% | 352,191 |