Kumho Tire Co., Inc. (KRX:073240)
South Korea · Delayed Price · Currency is KRW 4,905.00
-70.00 (-1.41%)
May 26, 2026, 3:30 PM KST
Kumho Tire Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5,050.00 | 5,120.00 | 4,890.00 | 4,905.00 | 4,905.00 | -1.41% | 682,162 |
| May 22, 2026 | 4,905.00 | 5,030.00 | 4,860.00 | 4,975.00 | 4,975.00 | 2.16% | 535,853 |
| May 21, 2026 | 4,810.00 | 4,880.00 | 4,720.00 | 4,870.00 | 4,870.00 | 2.85% | 604,899 |
| May 20, 2026 | 4,880.00 | 4,925.00 | 4,650.00 | 4,735.00 | 4,735.00 | -2.17% | 974,889 |
| May 19, 2026 | 4,955.00 | 4,990.00 | 4,750.00 | 4,840.00 | 4,840.00 | -2.42% | 897,619 |
| May 18, 2026 | 5,100.00 | 5,100.00 | 4,885.00 | 4,960.00 | 4,960.00 | -1.98% | 635,809 |
| May 15, 2026 | 5,200.00 | 5,230.00 | 4,970.00 | 5,060.00 | 5,060.00 | -1.94% | 1,548,550 |
| May 14, 2026 | 4,955.00 | 5,160.00 | 4,805.00 | 5,160.00 | 5,160.00 | 4.98% | 1,490,348 |
| May 13, 2026 | 5,130.00 | 5,150.00 | 4,900.00 | 4,915.00 | 4,915.00 | -4.19% | 1,541,668 |
| May 12, 2026 | 5,390.00 | 5,390.00 | 5,000.00 | 5,130.00 | 5,130.00 | -5.70% | 1,839,241 |
| May 11, 2026 | 5,620.00 | 5,620.00 | 5,330.00 | 5,440.00 | 5,440.00 | -3.03% | 928,478 |
| May 8, 2026 | 5,690.00 | 5,730.00 | 5,600.00 | 5,610.00 | 5,610.00 | -1.23% | 827,967 |
| May 7, 2026 | 5,660.00 | 5,690.00 | 5,570.00 | 5,680.00 | 5,680.00 | 2.71% | 927,175 |
| May 6, 2026 | 5,690.00 | 5,720.00 | 5,530.00 | 5,530.00 | 5,530.00 | -2.47% | 987,700 |
| May 4, 2026 | 5,890.00 | 5,890.00 | 5,660.00 | 5,670.00 | 5,670.00 | -2.58% | 1,102,739 |
| Apr 30, 2026 | 6,030.00 | 6,060.00 | 5,810.00 | 5,820.00 | 5,820.00 | -4.28% | 1,051,194 |
| Apr 29, 2026 | 6,130.00 | 6,130.00 | 5,940.00 | 6,080.00 | 6,080.00 | -0.65% | 822,963 |
| Apr 28, 2026 | 6,160.00 | 6,380.00 | 6,090.00 | 6,120.00 | 6,120.00 | 0.16% | 1,675,820 |
| Apr 27, 2026 | 6,110.00 | 6,140.00 | 6,000.00 | 6,110.00 | 6,110.00 | 0.49% | 610,318 |
| Apr 24, 2026 | 5,940.00 | 6,120.00 | 5,930.00 | 6,080.00 | 6,080.00 | 2.36% | 572,874 |
| Apr 23, 2026 | 6,070.00 | 6,150.00 | 5,900.00 | 5,940.00 | 5,940.00 | - | 615,813 |
| Apr 22, 2026 | 5,970.00 | 6,000.00 | 5,900.00 | 5,940.00 | 5,940.00 | -0.50% | 410,353 |
| Apr 21, 2026 | 6,000.00 | 6,040.00 | 5,950.00 | 5,970.00 | 5,970.00 | - | 420,245 |
| Apr 20, 2026 | 6,090.00 | 6,100.00 | 5,970.00 | 5,970.00 | 5,970.00 | -0.83% | 279,283 |
| Apr 17, 2026 | 6,160.00 | 6,160.00 | 6,020.00 | 6,020.00 | 6,020.00 | -1.79% | 469,901 |
| Apr 16, 2026 | 6,180.00 | 6,190.00 | 6,100.00 | 6,130.00 | 6,130.00 | - | 451,323 |
| Apr 15, 2026 | 6,290.00 | 6,300.00 | 6,100.00 | 6,130.00 | 6,130.00 | -0.97% | 589,120 |
| Apr 14, 2026 | 6,090.00 | 6,340.00 | 6,090.00 | 6,190.00 | 6,190.00 | 2.65% | 467,573 |
| Apr 13, 2026 | 6,160.00 | 6,160.00 | 5,980.00 | 6,030.00 | 6,030.00 | -2.58% | 464,864 |
| Apr 10, 2026 | 6,270.00 | 6,400.00 | 6,130.00 | 6,190.00 | 6,190.00 | -0.48% | 619,520 |
| Apr 9, 2026 | 6,230.00 | 6,290.00 | 6,150.00 | 6,220.00 | 6,220.00 | -0.16% | 368,752 |
| Apr 8, 2026 | 6,140.00 | 6,280.00 | 6,100.00 | 6,230.00 | 6,230.00 | 6.86% | 543,567 |
| Apr 7, 2026 | 5,930.00 | 6,030.00 | 5,820.00 | 5,830.00 | 5,830.00 | -2.02% | 279,980 |
| Apr 6, 2026 | 5,960.00 | 6,050.00 | 5,900.00 | 5,950.00 | 5,950.00 | 0.68% | 224,345 |
| Apr 3, 2026 | 6,080.00 | 6,150.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.50% | 236,597 |
| Apr 2, 2026 | 6,250.00 | 6,380.00 | 5,950.00 | 6,000.00 | 6,000.00 | -3.23% | 479,290 |
| Apr 1, 2026 | 6,250.00 | 6,260.00 | 6,060.00 | 6,200.00 | 6,200.00 | 4.20% | 412,117 |
| Mar 31, 2026 | 5,880.00 | 6,090.00 | 5,810.00 | 5,950.00 | 5,950.00 | -0.50% | 343,224 |
| Mar 30, 2026 | 5,960.00 | 6,050.00 | 5,880.00 | 5,980.00 | 5,980.00 | -4.32% | 343,306 |
| Mar 27, 2026 | 5,980.00 | 6,270.00 | 5,930.00 | 6,250.00 | 6,250.00 | 2.46% | 417,551 |
| Mar 26, 2026 | 6,270.00 | 6,270.00 | 6,030.00 | 6,100.00 | 6,100.00 | -1.93% | 310,527 |
| Mar 25, 2026 | 6,350.00 | 6,410.00 | 6,180.00 | 6,220.00 | 6,220.00 | -0.48% | 553,295 |
| Mar 24, 2026 | 6,080.00 | 6,300.00 | 6,000.00 | 6,250.00 | 6,250.00 | 6.47% | 762,079 |
| Mar 23, 2026 | 5,980.00 | 6,060.00 | 5,850.00 | 5,870.00 | 5,870.00 | -5.93% | 475,464 |
| Mar 20, 2026 | 6,150.00 | 6,280.00 | 6,100.00 | 6,240.00 | 6,240.00 | 3.48% | 616,486 |
| Mar 19, 2026 | 6,060.00 | 6,170.00 | 5,960.00 | 6,030.00 | 6,030.00 | -3.83% | 631,161 |
| Mar 18, 2026 | 5,970.00 | 6,300.00 | 5,910.00 | 6,270.00 | 6,270.00 | 8.29% | 800,826 |
| Mar 17, 2026 | 5,610.00 | 5,850.00 | 5,610.00 | 5,790.00 | 5,790.00 | 4.70% | 568,805 |
| Mar 16, 2026 | 5,700.00 | 5,720.00 | 5,530.00 | 5,530.00 | 5,530.00 | -3.49% | 635,004 |
| Mar 13, 2026 | 5,690.00 | 5,820.00 | 5,670.00 | 5,730.00 | 5,730.00 | -2.72% | 548,391 |