Kumho HT, Inc. (KRX:214330)
South Korea · Delayed Price · Currency is KRW 473.00
-15.00 (-3.07%)
At close: Mar 27, 2026
Kumho HT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 489.00 | 489.00 | 460.00 | 473.00 | 473.00 | -3.07% | 1,012,901 |
| Mar 26, 2026 | 500.00 | 508.00 | 482.00 | 488.00 | 488.00 | -0.20% | 1,001,611 |
| Mar 25, 2026 | 479.00 | 494.00 | 476.00 | 489.00 | 489.00 | 1.24% | 775,705 |
| Mar 24, 2026 | 461.00 | 486.00 | 455.00 | 483.00 | 483.00 | 5.69% | 676,454 |
| Mar 23, 2026 | 450.00 | 464.00 | 447.00 | 457.00 | 457.00 | -0.44% | 666,847 |
| Mar 20, 2026 | 426.00 | 468.00 | 425.00 | 459.00 | 459.00 | 7.75% | 1,749,862 |
| Mar 19, 2026 | 413.00 | 429.00 | 406.00 | 426.00 | 426.00 | 2.40% | 463,661 |
| Mar 18, 2026 | 423.00 | 430.00 | 414.00 | 416.00 | 416.00 | -2.12% | 1,082,881 |
| Mar 17, 2026 | 448.00 | 449.00 | 423.00 | 425.00 | 425.00 | -4.28% | 1,119,584 |
| Mar 16, 2026 | 440.00 | 450.00 | 430.00 | 444.00 | 444.00 | - | 1,164,065 |
| Mar 13, 2026 | 456.00 | 456.00 | 440.00 | 444.00 | 444.00 | -2.84% | 531,807 |
| Mar 12, 2026 | 440.00 | 460.00 | 437.00 | 457.00 | 457.00 | 3.86% | 741,060 |
| Mar 11, 2026 | 435.00 | 452.00 | 430.00 | 440.00 | 440.00 | 0.23% | 1,652,497 |
| Mar 10, 2026 | 449.00 | 455.00 | 420.00 | 439.00 | 439.00 | -1.79% | 2,964,515 |
| Mar 9, 2026 | 461.00 | 461.00 | 441.00 | 447.00 | 447.00 | -6.88% | 792,928 |
| Mar 6, 2026 | 480.00 | 485.00 | 472.00 | 480.00 | 480.00 | -0.62% | 426,819 |
| 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 |