Kumho HT, Inc. (KRX:214330)
South Korea · Delayed Price · Currency is KRW 586.00
-1.00 (-0.17%)
At close: Oct 2, 2025
Kumho HT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 585.00 | 592.00 | 577.00 | 584.00 | 584.00 | -0.51% | 452,199 |
| 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% | 352,149 |
| 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 | - | 184,039 |
| Sep 9, 2025 | 603.00 | 609.00 | 602.00 | 605.00 | 605.00 | -0.17% | 83,263 |
| 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 |