Kumho HT, Inc. (KRX:214330)
South Korea · Delayed Price · Currency is KRW 483.00
+11.00 (2.33%)
Mar 5, 2026, 3:30 PM KST
Kumho HT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 487.00 | 497.00 | 480.00 | 483.00 | 483.00 | 2.33% | 813,230 |
| Mar 4, 2026 | 495.00 | 499.00 | 471.00 | 472.00 | 472.00 | -5.79% | 2,124,315 |
| Mar 3, 2026 | 505.00 | 506.00 | 494.00 | 501.00 | 501.00 | -0.99% | 952,722 |
| Feb 27, 2026 | 515.00 | 515.00 | 500.00 | 506.00 | 506.00 | -0.59% | 852,812 |
| Feb 26, 2026 | 523.00 | 524.00 | 509.00 | 509.00 | 509.00 | -2.68% | 1,090,984 |
| Feb 25, 2026 | 517.00 | 526.00 | 517.00 | 523.00 | 523.00 | 1.16% | 634,949 |
| Feb 24, 2026 | 516.00 | 523.00 | 511.00 | 517.00 | 517.00 | -0.19% | 801,476 |
| Feb 23, 2026 | 524.00 | 528.00 | 517.00 | 518.00 | 518.00 | -0.96% | 639,497 |
| Feb 20, 2026 | 522.00 | 531.00 | 520.00 | 523.00 | 523.00 | -0.19% | 609,500 |
| Feb 19, 2026 | 523.00 | 530.00 | 516.00 | 524.00 | 524.00 | -0.57% | 969,919 |
| Feb 13, 2026 | 551.00 | 551.00 | 527.00 | 527.00 | 527.00 | -5.22% | 1,413,447 |
| Feb 12, 2026 | 540.00 | 580.00 | 536.00 | 556.00 | 556.00 | 4.71% | 3,072,722 |
| Feb 11, 2026 | 529.00 | 534.00 | 525.00 | 531.00 | 531.00 | 0.19% | 691,070 |
| Feb 10, 2026 | 520.00 | 531.00 | 520.00 | 530.00 | 530.00 | 1.53% | 496,007 |
| Feb 9, 2026 | 526.00 | 535.00 | 521.00 | 522.00 | 522.00 | -1.14% | 601,233 |
| Feb 6, 2026 | 533.00 | 538.00 | 520.00 | 528.00 | 528.00 | -2.04% | 1,266,778 |
| Feb 5, 2026 | 544.00 | 555.00 | 536.00 | 539.00 | 539.00 | 0.19% | 1,207,766 |
| Feb 4, 2026 | 530.00 | 542.00 | 527.00 | 538.00 | 538.00 | 0.37% | 1,141,689 |
| Feb 3, 2026 | 555.00 | 610.00 | 533.00 | 536.00 | 536.00 | 4.08% | 10,837,590 |
| Feb 2, 2026 | 517.00 | 518.00 | 504.00 | 515.00 | 515.00 | -0.39% | 1,166,539 |
| Jan 30, 2026 | 524.00 | 526.00 | 515.00 | 517.00 | 517.00 | -1.34% | 574,635 |
| Jan 29, 2026 | 530.00 | 532.00 | 518.00 | 524.00 | 524.00 | -1.13% | 887,806 |
| Jan 28, 2026 | 530.00 | 534.00 | 526.00 | 530.00 | 530.00 | - | 375,558 |
| Jan 27, 2026 | 535.00 | 539.00 | 529.00 | 530.00 | 530.00 | -1.85% | 538,426 |
| Jan 26, 2026 | 532.00 | 541.00 | 532.00 | 540.00 | 540.00 | 0.56% | 311,006 |
| Jan 23, 2026 | 529.00 | 545.00 | 528.00 | 537.00 | 537.00 | 1.51% | 338,340 |
| Jan 22, 2026 | 530.00 | 540.00 | 523.00 | 529.00 | 529.00 | 0.57% | 489,269 |
| Jan 21, 2026 | 541.00 | 541.00 | 522.00 | 526.00 | 526.00 | -2.77% | 645,760 |
| Jan 20, 2026 | 521.00 | 555.00 | 521.00 | 541.00 | 541.00 | 4.04% | 947,396 |
| Jan 19, 2026 | 518.00 | 539.00 | 512.00 | 520.00 | 520.00 | 0.39% | 667,803 |
| Jan 16, 2026 | 518.00 | 523.00 | 514.00 | 518.00 | 518.00 | - | 465,222 |
| Jan 15, 2026 | 535.00 | 540.00 | 517.00 | 518.00 | 518.00 | -4.07% | 751,063 |
| Jan 14, 2026 | 554.00 | 554.00 | 534.00 | 540.00 | 540.00 | -2.70% | 771,968 |
| Jan 13, 2026 | 551.00 | 577.00 | 551.00 | 555.00 | 555.00 | -0.18% | 731,289 |
| Jan 12, 2026 | 520.00 | 589.00 | 517.00 | 556.00 | 556.00 | 7.34% | 3,000,032 |
| Jan 9, 2026 | 508.00 | 519.00 | 507.00 | 518.00 | 518.00 | 1.57% | 288,723 |
| Jan 8, 2026 | 521.00 | 525.00 | 508.00 | 510.00 | 510.00 | -1.92% | 386,748 |
| Jan 7, 2026 | 518.00 | 522.00 | 512.00 | 520.00 | 520.00 | 0.39% | 562,143 |
| Jan 6, 2026 | 523.00 | 527.00 | 513.00 | 518.00 | 518.00 | -0.96% | 599,819 |
| Jan 5, 2026 | 524.00 | 532.00 | 516.00 | 523.00 | 523.00 | - | 702,935 |
| Jan 2, 2026 | 532.00 | 533.00 | 517.00 | 523.00 | 523.00 | -1.69% | 905,628 |
| Dec 30, 2025 | 538.00 | 540.00 | 531.00 | 532.00 | 532.00 | -0.56% | 162,628 |
| Dec 29, 2025 | 535.00 | 543.00 | 532.00 | 535.00 | 535.00 | - | 120,041 |
| Dec 26, 2025 | 539.00 | 549.00 | 533.00 | 535.00 | 535.00 | -0.74% | 193,537 |
| Dec 24, 2025 | 537.00 | 546.00 | 536.00 | 539.00 | 539.00 | -0.19% | 95,610 |
| Dec 23, 2025 | 543.00 | 547.00 | 534.00 | 540.00 | 540.00 | -0.55% | 190,478 |
| Dec 22, 2025 | 543.00 | 549.00 | 540.00 | 543.00 | 543.00 | - | 130,626 |
| Dec 19, 2025 | 542.00 | 544.00 | 536.00 | 543.00 | 543.00 | 1.31% | 121,595 |
| Dec 18, 2025 | 542.00 | 546.00 | 535.00 | 536.00 | 536.00 | -1.11% | 218,147 |
| Dec 17, 2025 | 543.00 | 547.00 | 538.00 | 542.00 | 542.00 | -0.18% | 225,688 |