Kumho HT, Inc. (KRX:214330)
South Korea · Delayed Price · Currency is KRW 571.00
+13.00 (2.33%)
At close: Nov 10, 2025
Kumho HT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 552.00 | 565.00 | 542.00 | 544.00 | 544.00 | -2.16% | 353,750 |
| Nov 17, 2025 | 560.00 | 563.00 | 550.00 | 556.00 | 556.00 | 0.18% | 206,410 |
| Nov 14, 2025 | 565.00 | 572.00 | 553.00 | 555.00 | 555.00 | -3.14% | 508,290 |
| Nov 13, 2025 | 574.00 | 575.00 | 566.00 | 573.00 | 573.00 | 0.17% | 186,392 |
| Nov 12, 2025 | 573.00 | 574.00 | 563.00 | 572.00 | 572.00 | 0.70% | 214,715 |
| Nov 11, 2025 | 575.00 | 578.00 | 561.00 | 568.00 | 568.00 | -0.53% | 260,023 |
| Nov 10, 2025 | 565.00 | 575.00 | 557.00 | 571.00 | 571.00 | 2.33% | 232,454 |
| Nov 7, 2025 | 568.00 | 575.00 | 550.00 | 558.00 | 558.00 | -2.11% | 374,465 |
| Nov 6, 2025 | 566.00 | 579.00 | 550.00 | 570.00 | 570.00 | 3.07% | 471,967 |
| Nov 5, 2025 | 554.00 | 557.00 | 542.00 | 553.00 | 553.00 | -0.18% | 350,392 |
| Nov 4, 2025 | 552.00 | 560.00 | 548.00 | 554.00 | 554.00 | -0.18% | 334,709 |
| Nov 3, 2025 | 572.00 | 574.00 | 554.00 | 555.00 | 555.00 | -2.80% | 669,006 |
| Oct 31, 2025 | 584.00 | 584.00 | 571.00 | 571.00 | 571.00 | -1.04% | 250,164 |
| Oct 30, 2025 | 589.00 | 601.00 | 571.00 | 577.00 | 577.00 | -0.69% | 565,945 |
| Oct 29, 2025 | 590.00 | 591.00 | 580.00 | 581.00 | 581.00 | -1.19% | 485,316 |
| Oct 28, 2025 | 594.00 | 596.00 | 586.00 | 588.00 | 588.00 | -0.84% | 539,534 |
| Oct 27, 2025 | 627.00 | 630.00 | 586.00 | 593.00 | 593.00 | -5.27% | 1,520,911 |
| Oct 24, 2025 | 645.00 | 655.00 | 619.00 | 626.00 | 626.00 | -2.95% | 1,366,651 |
| Oct 23, 2025 | 634.00 | 650.00 | 628.00 | 645.00 | 645.00 | 1.42% | 810,684 |
| Oct 22, 2025 | 637.00 | 653.00 | 633.00 | 636.00 | 636.00 | -0.31% | 521,670 |
| Oct 21, 2025 | 634.00 | 655.00 | 627.00 | 638.00 | 638.00 | 0.63% | 1,272,622 |
| Oct 20, 2025 | 632.00 | 659.00 | 632.00 | 634.00 | 634.00 | 0.32% | 609,154 |
| Oct 17, 2025 | 616.00 | 639.00 | 610.00 | 632.00 | 632.00 | 1.94% | 1,212,941 |
| Oct 16, 2025 | 613.00 | 646.00 | 612.00 | 620.00 | 620.00 | 0.98% | 891,978 |
| Oct 15, 2025 | 615.00 | 620.00 | 610.00 | 614.00 | 614.00 | 0.82% | 339,793 |
| Oct 14, 2025 | 602.00 | 650.00 | 593.00 | 609.00 | 609.00 | 1.16% | 1,497,221 |
| Oct 13, 2025 | 571.00 | 603.00 | 571.00 | 602.00 | 602.00 | 3.97% | 589,053 |
| Oct 10, 2025 | 585.00 | 640.00 | 559.00 | 579.00 | 579.00 | -0.86% | 2,202,941 |
| Oct 2, 2025 | 585.00 | 592.00 | 577.00 | 584.00 | 584.00 | -0.51% | 446,209 |
| Oct 1, 2025 | 590.00 | 591.00 | 578.00 | 587.00 | 587.00 | 0.34% | 212,911 |
| Sep 30, 2025 | 586.00 | 593.00 | 584.00 | 585.00 | 585.00 | - | 196,575 |
| Sep 29, 2025 | 590.00 | 601.00 | 585.00 | 585.00 | 585.00 | -0.85% | 304,857 |
| Sep 26, 2025 | 602.00 | 608.00 | 588.00 | 590.00 | 590.00 | -1.99% | 343,961 |
| Sep 25, 2025 | 597.00 | 608.00 | 597.00 | 602.00 | 602.00 | 0.84% | 237,841 |
| Sep 24, 2025 | 595.00 | 599.00 | 590.00 | 597.00 | 597.00 | 0.17% | 363,715 |
| Sep 23, 2025 | 601.00 | 604.00 | 592.00 | 596.00 | 596.00 | -0.83% | 356,068 |
| Sep 22, 2025 | 600.00 | 608.00 | 596.00 | 601.00 | 601.00 | 0.50% | 238,755 |
| Sep 19, 2025 | 603.00 | 605.00 | 594.00 | 598.00 | 598.00 | -0.99% | 286,010 |
| Sep 18, 2025 | 600.00 | 606.00 | 596.00 | 604.00 | 604.00 | 1.34% | 256,911 |
| Sep 17, 2025 | 592.00 | 598.00 | 591.00 | 596.00 | 596.00 | -0.33% | 183,618 |
| Sep 16, 2025 | 605.00 | 607.00 | 591.00 | 598.00 | 598.00 | -0.66% | 260,708 |
| Sep 15, 2025 | 603.00 | 606.00 | 570.00 | 602.00 | 602.00 | -0.33% | 663,151 |
| Sep 12, 2025 | 607.00 | 607.00 | 601.00 | 604.00 | 604.00 | -0.17% | 249,191 |
| Sep 11, 2025 | 602.00 | 610.00 | 602.00 | 605.00 | 605.00 | - | 156,627 |
| Sep 10, 2025 | 603.00 | 606.00 | 601.00 | 605.00 | 605.00 | - | 179,060 |
| Sep 9, 2025 | 603.00 | 609.00 | 602.00 | 605.00 | 605.00 | -0.17% | 82,983 |
| Sep 8, 2025 | 607.00 | 608.00 | 601.00 | 606.00 | 606.00 | 0.17% | 269,170 |
| 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 |