Kumho Tire Co., Inc. (KRX:073240)
South Korea · Delayed Price · Currency is KRW 4,710.00
+40.00 (0.86%)
At close: Oct 2, 2025
Kumho Tire Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4,670.00 | 4,715.00 | 4,605.00 | 4,710.00 | 4,710.00 | 0.86% | 675,040 |
| Oct 1, 2025 | 4,735.00 | 4,755.00 | 4,665.00 | 4,670.00 | 4,670.00 | -1.16% | 260,722 |
| Sep 30, 2025 | 4,735.00 | 4,780.00 | 4,725.00 | 4,725.00 | 4,725.00 | -0.74% | 187,379 |
| Sep 29, 2025 | 4,795.00 | 4,800.00 | 4,725.00 | 4,760.00 | 4,760.00 | 0.21% | 256,560 |
| Sep 26, 2025 | 4,780.00 | 4,790.00 | 4,690.00 | 4,750.00 | 4,750.00 | -1.55% | 606,912 |
| Sep 25, 2025 | 4,850.00 | 4,850.00 | 4,790.00 | 4,825.00 | 4,825.00 | -0.31% | 284,234 |
| Sep 24, 2025 | 4,865.00 | 4,865.00 | 4,780.00 | 4,840.00 | 4,840.00 | 0.52% | 335,494 |
| Sep 23, 2025 | 4,890.00 | 4,900.00 | 4,795.00 | 4,815.00 | 4,815.00 | -1.93% | 553,015 |
| Sep 22, 2025 | 4,925.00 | 4,935.00 | 4,890.00 | 4,910.00 | 4,910.00 | -0.81% | 371,828 |
| Sep 19, 2025 | 4,925.00 | 4,960.00 | 4,865.00 | 4,950.00 | 4,950.00 | 0.51% | 628,447 |
| Sep 18, 2025 | 4,900.00 | 4,935.00 | 4,890.00 | 4,925.00 | 4,925.00 | 0.10% | 369,456 |
| Sep 17, 2025 | 4,905.00 | 4,930.00 | 4,890.00 | 4,920.00 | 4,920.00 | - | 361,203 |
| Sep 16, 2025 | 4,990.00 | 5,000.00 | 4,890.00 | 4,920.00 | 4,920.00 | -1.40% | 652,935 |
| Sep 15, 2025 | 4,960.00 | 4,990.00 | 4,930.00 | 4,990.00 | 4,990.00 | 0.20% | 429,116 |
| Sep 12, 2025 | 4,935.00 | 5,050.00 | 4,935.00 | 4,980.00 | 4,980.00 | 0.40% | 1,119,840 |
| Sep 11, 2025 | 4,915.00 | 4,960.00 | 4,865.00 | 4,960.00 | 4,960.00 | 1.54% | 656,878 |
| Sep 10, 2025 | 4,820.00 | 4,910.00 | 4,810.00 | 4,885.00 | 4,885.00 | 0.72% | 346,035 |
| Sep 9, 2025 | 4,870.00 | 4,900.00 | 4,840.00 | 4,850.00 | 4,850.00 | -0.82% | 318,154 |
| Sep 8, 2025 | 4,880.00 | 4,915.00 | 4,840.00 | 4,890.00 | 4,890.00 | -0.10% | 293,287 |
| Sep 5, 2025 | 4,955.00 | 4,965.00 | 4,870.00 | 4,895.00 | 4,895.00 | -1.51% | 563,810 |
| 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 |