Kumho HT, Inc. (KRX:214330)
South Korea · Delayed Price · Currency is KRW 5,010.00
-110.00 (-2.15%)
Last updated: Jul 21, 2026, 3:00 PM KST
Kumho HT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5,000.00 | 5,230.00 | 4,880.00 | 5,000.00 | - | -2.34% | 76,942 |
| Jul 20, 2026 | 5,550.00 | 5,560.00 | 5,110.00 | 5,120.00 | 5,120.00 | -7.75% | 177,387 |
| Jul 16, 2026 | 5,550.00 | 5,920.00 | 5,220.00 | 5,550.00 | 5,550.00 | -4.48% | 342,314 |
| Jul 15, 2026 | 6,250.00 | 6,380.00 | 5,640.00 | 5,810.00 | 5,810.00 | -4.13% | 512,041 |
| Jul 14, 2026 | 6,940.00 | 7,330.00 | 6,020.00 | 6,060.00 | 6,060.00 | -12.68% | 642,144 |
| Jul 13, 2026 | 8,310.00 | 9,140.00 | 6,680.00 | 6,940.00 | 6,940.00 | -19.58% | 1,026,675 |
| Jul 10, 2026 | 8,700.00 | 10,110.00 | 8,400.00 | 8,630.00 | 8,630.00 | -3.36% | 2,741,868 |
| Jul 9, 2026 | 9,840.00 | 11,530.00 | 7,800.00 | 8,930.00 | 8,930.00 | -1.11% | 7,671,896 |
| Jul 8, 2026 | 6,950.00 | 9,030.00 | 6,220.00 | 9,030.00 | 9,030.00 | 76.71% | 578,745 |
| Jun 5, 2026 | 5,250.00 | 5,310.00 | 5,110.00 | 5,110.00 | 5,110.00 | -3.40% | 25,708 |
| Jun 4, 2026 | 5,000.00 | 5,420.00 | 5,000.00 | 5,290.00 | 5,290.00 | 0.19% | 46,764 |
| Jun 2, 2026 | 5,160.00 | 5,330.00 | 5,060.00 | 5,280.00 | 5,280.00 | -0.75% | 40,810 |
| Jun 1, 2026 | 5,760.00 | 5,770.00 | 5,190.00 | 5,320.00 | 5,320.00 | -7.64% | 86,457 |
| May 29, 2026 | 5,960.00 | 6,010.00 | 5,710.00 | 5,760.00 | 5,760.00 | -3.36% | 45,423 |
| May 28, 2026 | 6,230.00 | 6,250.00 | 5,840.00 | 5,960.00 | 5,960.00 | -5.10% | 35,992 |
| May 27, 2026 | 6,420.00 | 6,490.00 | 6,170.00 | 6,280.00 | 6,280.00 | -2.18% | 33,116 |
| May 26, 2026 | 6,750.00 | 6,790.00 | 6,420.00 | 6,420.00 | 6,420.00 | -5.45% | 31,607 |
| May 22, 2026 | 6,020.00 | 7,030.00 | 6,000.00 | 6,790.00 | 6,790.00 | 12.79% | 100,418 |
| May 21, 2026 | 6,340.00 | 6,590.00 | 6,000.00 | 6,020.00 | 6,020.00 | -5.79% | 43,117 |
| May 20, 2026 | 6,660.00 | 6,670.00 | 6,240.00 | 6,390.00 | 6,390.00 | -4.20% | 31,270 |
| May 19, 2026 | 6,880.00 | 6,890.00 | 6,470.00 | 6,670.00 | 6,670.00 | -3.33% | 21,401 |
| May 18, 2026 | 7,200.00 | 7,400.00 | 6,790.00 | 6,900.00 | 6,900.00 | -5.22% | 36,073 |
| May 15, 2026 | 7,500.00 | 7,600.00 | 7,180.00 | 7,280.00 | 7,280.00 | -3.45% | 25,692 |
| May 14, 2026 | 7,300.00 | 7,550.00 | 7,160.00 | 7,540.00 | 7,540.00 | 3.29% | 36,808 |
| May 13, 2026 | 7,110.00 | 7,580.00 | 7,110.00 | 7,300.00 | 7,300.00 | -0.41% | 68,118 |
| May 12, 2026 | 6,950.00 | 7,640.00 | 6,800.00 | 7,330.00 | 7,330.00 | 4.71% | 101,380 |
| May 11, 2026 | 6,870.00 | 7,040.00 | 6,470.00 | 7,000.00 | 7,000.00 | 1.89% | 74,312 |
| May 8, 2026 | 6,760.00 | 6,880.00 | 6,690.00 | 6,870.00 | 6,870.00 | 1.63% | 25,453 |
| May 7, 2026 | 6,820.00 | 6,880.00 | 6,630.00 | 6,760.00 | 6,760.00 | -1.60% | 45,576 |
| May 6, 2026 | 7,090.00 | 7,160.00 | 6,720.00 | 6,870.00 | 6,870.00 | -4.72% | 76,662 |
| May 4, 2026 | 7,960.00 | 8,210.00 | 7,110.00 | 7,210.00 | 7,210.00 | -9.42% | 184,811 |
| Apr 8, 2026 | 7,800.00 | 8,100.00 | 7,620.00 | 7,960.00 | 7,960.00 | 2.84% | 98,432 |
| Apr 7, 2026 | 7,600.00 | 8,080.00 | 7,400.00 | 7,740.00 | 7,740.00 | 0.52% | 67,560 |
| Apr 6, 2026 | 7,000.00 | 7,760.00 | 6,720.00 | 7,700.00 | 7,700.00 | 4.05% | 298,374 |
| Apr 3, 2026 | 8,100.00 | 8,240.00 | 7,400.00 | 7,400.00 | 7,400.00 | -8.64% | 184,549 |
| Apr 2, 2026 | 8,500.00 | 8,560.00 | 8,020.00 | 8,100.00 | 8,100.00 | -4.71% | 43,829 |
| Apr 1, 2026 | 8,320.00 | 8,560.00 | 8,140.00 | 8,500.00 | 8,500.00 | 3.91% | 37,741 |
| Mar 31, 2026 | 8,620.00 | 8,660.00 | 8,180.00 | 8,180.00 | 8,180.00 | -5.54% | 28,190 |
| Mar 30, 2026 | 9,400.00 | 9,400.00 | 8,360.00 | 8,660.00 | 8,660.00 | -8.46% | 91,204 |
| Mar 27, 2026 | 9,780.00 | 9,780.00 | 9,200.00 | 9,460.00 | 9,460.00 | -3.07% | 50,651 |
| Mar 26, 2026 | 10,000.00 | 10,160.00 | 9,640.00 | 9,760.00 | 9,760.00 | -0.20% | 50,084 |
| Mar 25, 2026 | 9,580.00 | 9,880.00 | 9,520.00 | 9,780.00 | 9,780.00 | 1.24% | 38,893 |
| Mar 24, 2026 | 9,220.00 | 9,720.00 | 9,100.00 | 9,660.00 | 9,660.00 | 5.69% | 33,894 |
| Mar 23, 2026 | 9,000.00 | 9,280.00 | 8,940.00 | 9,140.00 | 9,140.00 | -0.44% | 33,342 |
| Mar 20, 2026 | 8,520.00 | 9,360.00 | 8,500.00 | 9,180.00 | 9,180.00 | 7.75% | 87,561 |
| Mar 19, 2026 | 8,260.00 | 8,580.00 | 8,120.00 | 8,520.00 | 8,520.00 | 2.40% | 23,183 |
| Mar 18, 2026 | 8,460.00 | 8,600.00 | 8,280.00 | 8,320.00 | 8,320.00 | -2.12% | 54,332 |
| Mar 17, 2026 | 8,960.00 | 8,980.00 | 8,460.00 | 8,500.00 | 8,500.00 | -4.28% | 55,993 |
| Mar 16, 2026 | 8,800.00 | 9,000.00 | 8,600.00 | 8,880.00 | 8,880.00 | - | 58,203 |
| Mar 13, 2026 | 9,120.00 | 9,120.00 | 8,800.00 | 8,880.00 | 8,880.00 | -2.84% | 27,116 |