Kumho HT, Inc. (KRX:214330)
South Korea · Delayed Price · Currency is KRW 604.00
-2.00 (-0.33%)
Last updated: Sep 9, 2025, 2:18 PM KST
Kumho HT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 607.00 | 608.00 | 601.00 | 606.00 | 606.00 | 0.17% | 269,718 |
| Sep 5, 2025 | 606.00 | 609.00 | 599.00 | 605.00 | 605.00 | -0.33% | 220,336 |
| Sep 4, 2025 | 606.00 | 615.00 | 600.00 | 607.00 | 607.00 | -0.49% | 375,475 |
| Sep 3, 2025 | 575.00 | 638.00 | 574.00 | 610.00 | 610.00 | 5.54% | 1,518,990 |
| Sep 2, 2025 | 569.00 | 580.00 | 569.00 | 578.00 | 578.00 | 0.70% | 134,015 |
| Sep 1, 2025 | 583.00 | 583.00 | 568.00 | 574.00 | 574.00 | -1.37% | 372,453 |
| Aug 29, 2025 | 588.00 | 590.00 | 577.00 | 582.00 | 582.00 | -1.19% | 320,855 |
| Aug 28, 2025 | 594.00 | 600.00 | 584.00 | 589.00 | 589.00 | -0.84% | 271,432 |
| Aug 27, 2025 | 607.00 | 625.00 | 591.00 | 594.00 | 594.00 | -0.67% | 361,849 |
| Aug 26, 2025 | 596.00 | 602.00 | 594.00 | 598.00 | 598.00 | 0.17% | 139,891 |
| Aug 25, 2025 | 597.00 | 602.00 | 580.00 | 597.00 | 597.00 | -0.17% | 263,149 |
| Aug 22, 2025 | 600.00 | 605.00 | 593.00 | 598.00 | 598.00 | - | 227,347 |
| Aug 21, 2025 | 600.00 | 605.00 | 596.00 | 598.00 | 598.00 | -0.33% | 121,282 |
| Aug 20, 2025 | 602.00 | 602.00 | 590.00 | 600.00 | 600.00 | -0.99% | 325,177 |
| Aug 19, 2025 | 596.00 | 606.00 | 594.00 | 606.00 | 606.00 | 1.00% | 159,207 |
| Aug 18, 2025 | 608.00 | 608.00 | 589.00 | 600.00 | 600.00 | -1.32% | 483,300 |
| Aug 14, 2025 | 614.00 | 620.00 | 607.00 | 608.00 | 608.00 | -0.98% | 296,098 |
| Aug 13, 2025 | 618.00 | 625.00 | 612.00 | 614.00 | 614.00 | -0.65% | 207,798 |
| Aug 12, 2025 | 624.00 | 631.00 | 611.00 | 618.00 | 618.00 | -0.64% | 306,531 |
| Aug 11, 2025 | 611.00 | 627.00 | 610.00 | 622.00 | 622.00 | 0.97% | 299,659 |
| Aug 8, 2025 | 613.00 | 619.00 | 612.00 | 616.00 | 616.00 | -0.16% | 219,520 |
| Aug 7, 2025 | 622.00 | 622.00 | 611.00 | 617.00 | 617.00 | - | 185,207 |
| Aug 6, 2025 | 617.00 | 621.00 | 612.00 | 617.00 | 617.00 | - | 221,992 |
| Aug 5, 2025 | 616.00 | 633.00 | 616.00 | 617.00 | 617.00 | -0.80% | 469,638 |
| Aug 4, 2025 | 610.00 | 627.00 | 606.00 | 622.00 | 622.00 | 1.97% | 219,610 |
| Aug 1, 2025 | 621.00 | 621.00 | 599.00 | 610.00 | 610.00 | -1.77% | 621,349 |
| Jul 31, 2025 | 625.00 | 629.00 | 617.00 | 621.00 | 621.00 | 0.16% | 302,057 |
| Jul 30, 2025 | 622.00 | 626.00 | 612.00 | 620.00 | 620.00 | 0.65% | 277,389 |
| Jul 29, 2025 | 619.00 | 628.00 | 605.00 | 616.00 | 616.00 | -0.48% | 311,334 |
| Jul 28, 2025 | 613.00 | 627.00 | 602.00 | 619.00 | 619.00 | 0.98% | 398,308 |
| Jul 25, 2025 | 621.00 | 621.00 | 613.00 | 613.00 | 613.00 | -1.29% | 310,550 |
| Jul 24, 2025 | 631.00 | 637.00 | 617.00 | 621.00 | 621.00 | -1.58% | 504,850 |
| Jul 23, 2025 | 642.00 | 643.00 | 630.00 | 631.00 | 631.00 | -0.94% | 241,191 |
| Jul 22, 2025 | 649.00 | 653.00 | 635.00 | 637.00 | 637.00 | -2.00% | 358,720 |
| Jul 21, 2025 | 642.00 | 654.00 | 642.00 | 650.00 | 650.00 | 0.62% | 208,410 |
| Jul 18, 2025 | 657.00 | 657.00 | 640.00 | 646.00 | 646.00 | -1.07% | 566,204 |
| Jul 17, 2025 | 651.00 | 657.00 | 646.00 | 653.00 | 653.00 | -0.15% | 534,769 |
| Jul 16, 2025 | 667.00 | 668.00 | 650.00 | 654.00 | 654.00 | -1.95% | 596,994 |
| Jul 15, 2025 | 667.00 | 675.00 | 657.00 | 667.00 | 667.00 | -1.04% | 609,079 |
| Jul 14, 2025 | 684.00 | 690.00 | 668.00 | 674.00 | 674.00 | -1.46% | 1,147,199 |
| Jul 11, 2025 | 717.00 | 722.00 | 671.00 | 684.00 | 684.00 | -4.47% | 1,812,928 |
| Jul 10, 2025 | 726.00 | 730.00 | 716.00 | 716.00 | 716.00 | -1.38% | 522,700 |
| Jul 9, 2025 | 732.00 | 739.00 | 716.00 | 726.00 | 726.00 | -0.82% | 578,351 |
| Jul 8, 2025 | 730.00 | 744.00 | 725.00 | 732.00 | 732.00 | 0.14% | 919,723 |
| Jul 7, 2025 | 760.00 | 764.00 | 715.00 | 731.00 | 731.00 | -3.82% | 1,399,451 |
| Jul 4, 2025 | 765.00 | 771.00 | 750.00 | 760.00 | 760.00 | -0.65% | 732,879 |
| Jul 3, 2025 | 750.00 | 770.00 | 748.00 | 765.00 | 765.00 | 2.14% | 703,563 |
| Jul 2, 2025 | 755.00 | 761.00 | 739.00 | 749.00 | 749.00 | -0.79% | 539,965 |
| Jul 1, 2025 | 740.00 | 761.00 | 740.00 | 755.00 | 755.00 | 1.62% | 1,235,384 |
| Jun 30, 2025 | 742.00 | 749.00 | 731.00 | 743.00 | 743.00 | 0.13% | 674,657 |