Kumho HT, Inc. (KRX:214330)
South Korea · Delayed Price · Currency is KRW 529.00
+3.00 (0.57%)
Jan 22, 2026, 3:30 PM KST
Kumho HT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 530.00 | 540.00 | 524.00 | 527.00 | - | 0.19% | 377,055 |
| 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 |
| Dec 16, 2025 | 554.00 | 554.00 | 540.00 | 543.00 | 543.00 | -1.63% | 228,893 |
| Dec 15, 2025 | 550.00 | 556.00 | 548.00 | 552.00 | 552.00 | -0.36% | 129,719 |
| Dec 12, 2025 | 547.00 | 555.00 | 539.00 | 554.00 | 554.00 | 2.21% | 256,813 |
| Dec 11, 2025 | 545.00 | 547.00 | 541.00 | 542.00 | 542.00 | - | 123,327 |
| Dec 10, 2025 | 553.00 | 556.00 | 542.00 | 542.00 | 542.00 | -1.99% | 218,110 |
| Dec 9, 2025 | 547.00 | 556.00 | 540.00 | 553.00 | 553.00 | 1.10% | 285,565 |
| Dec 8, 2025 | 546.00 | 560.00 | 546.00 | 547.00 | 547.00 | -1.08% | 270,412 |
| Dec 5, 2025 | 555.00 | 557.00 | 550.00 | 553.00 | 553.00 | -0.36% | 126,723 |
| Dec 4, 2025 | 568.00 | 568.00 | 551.00 | 555.00 | 555.00 | -0.89% | 180,293 |
| Dec 3, 2025 | 563.00 | 569.00 | 555.00 | 560.00 | 560.00 | -0.53% | 224,361 |
| Dec 2, 2025 | 561.00 | 571.00 | 561.00 | 563.00 | 563.00 | 0.54% | 192,684 |
| Dec 1, 2025 | 565.00 | 566.00 | 555.00 | 560.00 | 560.00 | 0.18% | 209,234 |
| Nov 28, 2025 | 547.00 | 562.00 | 545.00 | 559.00 | 559.00 | 1.82% | 282,606 |
| Nov 27, 2025 | 549.00 | 551.00 | 537.00 | 549.00 | 549.00 | 0.37% | 212,061 |
| Nov 26, 2025 | 532.00 | 547.00 | 532.00 | 547.00 | 547.00 | 2.82% | 181,622 |
| Nov 25, 2025 | 537.00 | 545.00 | 532.00 | 532.00 | 532.00 | -0.37% | 178,710 |
| Nov 24, 2025 | 537.00 | 544.00 | 533.00 | 534.00 | 534.00 | -0.37% | 209,308 |
| Nov 21, 2025 | 543.00 | 546.00 | 532.00 | 536.00 | 536.00 | -2.19% | 497,891 |
| Nov 20, 2025 | 540.00 | 552.00 | 540.00 | 548.00 | 548.00 | 1.86% | 237,200 |
| Nov 19, 2025 | 538.00 | 549.00 | 532.00 | 538.00 | 538.00 | -1.10% | 394,108 |
| 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 |