Kumho HT, Inc. (KRX:214330)
South Korea · Delayed Price · Currency is KRW 6,870.00
+20.00 (0.29%)
At close: Oct 8, 2026
Kumho HT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6,810.00 | 6,940.00 | 6,800.00 | 6,870.00 | 6,870.00 | 0.29% | 30,183 |
| Oct 7, 2026 | 6,860.00 | 6,970.00 | 6,830.00 | 6,850.00 | 6,850.00 | -1.01% | 14,621 |
| Oct 6, 2026 | 7,070.00 | 7,120.00 | 6,910.00 | 6,920.00 | 6,920.00 | -2.12% | 25,878 |
| Oct 2, 2026 | 7,050.00 | 7,080.00 | 6,900.00 | 7,070.00 | 7,070.00 | 0.57% | 26,596 |
| Oct 1, 2026 | 7,100.00 | 7,100.00 | 6,880.00 | 7,030.00 | 7,030.00 | 0.57% | 31,181 |
| Sep 30, 2026 | 6,770.00 | 7,170.00 | 6,770.00 | 6,990.00 | 6,990.00 | 3.25% | 67,024 |
| Sep 29, 2026 | 6,710.00 | 6,890.00 | 6,620.00 | 6,770.00 | 6,770.00 | 0.89% | 43,845 |
| Sep 28, 2026 | 6,640.00 | 6,760.00 | 6,540.00 | 6,710.00 | 6,710.00 | 1.67% | 32,902 |
| Sep 23, 2026 | 6,540.00 | 6,650.00 | 6,520.00 | 6,600.00 | 6,600.00 | 0.92% | 27,892 |
| Sep 22, 2026 | 6,590.00 | 6,670.00 | 6,450.00 | 6,540.00 | 6,540.00 | 0.93% | 49,443 |
| Sep 21, 2026 | 6,670.00 | 6,720.00 | 6,460.00 | 6,480.00 | 6,480.00 | -3.57% | 45,431 |
| Sep 18, 2026 | 6,550.00 | 6,760.00 | 6,510.00 | 6,720.00 | 6,720.00 | 2.60% | 56,209 |
| Sep 17, 2026 | 6,400.00 | 6,570.00 | 6,400.00 | 6,550.00 | 6,550.00 | 1.87% | 43,050 |
| Sep 16, 2026 | 6,510.00 | 6,650.00 | 6,410.00 | 6,430.00 | 6,430.00 | -1.23% | 51,552 |
| Sep 15, 2026 | 6,520.00 | 6,590.00 | 6,370.00 | 6,510.00 | 6,510.00 | -0.15% | 61,426 |
| Sep 14, 2026 | 6,500.00 | 6,600.00 | 6,370.00 | 6,520.00 | 6,520.00 | 0.31% | 52,635 |
| Sep 11, 2026 | 6,200.00 | 6,560.00 | 6,170.00 | 6,500.00 | 6,500.00 | 2.36% | 76,492 |
| Sep 10, 2026 | 6,410.00 | 6,420.00 | 6,180.00 | 6,350.00 | 6,350.00 | -0.16% | 50,302 |
| Sep 9, 2026 | 6,620.00 | 6,750.00 | 6,270.00 | 6,360.00 | 6,360.00 | -3.20% | 114,474 |
| Sep 8, 2026 | 7,130.00 | 7,130.00 | 6,530.00 | 6,570.00 | 6,570.00 | -7.85% | 292,738 |
| Sep 7, 2026 | 5,920.00 | 7,550.00 | 5,920.00 | 7,130.00 | 7,130.00 | 20.64% | 1,217,113 |
| Sep 4, 2026 | 5,900.00 | 6,100.00 | 5,900.00 | 5,910.00 | 5,910.00 | 1.03% | 68,123 |
| Sep 3, 2026 | 6,090.00 | 6,090.00 | 5,800.00 | 5,850.00 | 5,850.00 | -2.99% | 98,612 |
| Sep 2, 2026 | 6,180.00 | 6,300.00 | 5,960.00 | 6,030.00 | 6,030.00 | -3.67% | 168,144 |
| Sep 1, 2026 | 6,520.00 | 6,690.00 | 6,180.00 | 6,260.00 | 6,260.00 | -3.69% | 158,253 |
| Aug 31, 2026 | 6,700.00 | 7,010.00 | 6,280.00 | 6,500.00 | 6,500.00 | -0.91% | 340,426 |
| Aug 28, 2026 | 6,500.00 | 7,490.00 | 6,270.00 | 6,560.00 | 6,560.00 | -0.30% | 1,071,677 |
| Aug 27, 2026 | 7,400.00 | 7,400.00 | 6,580.00 | 6,580.00 | 6,580.00 | -9.49% | 600,145 |
| Aug 26, 2026 | 9,100.00 | 10,000.00 | 7,040.00 | 7,270.00 | 7,270.00 | -14.97% | 2,736,625 |
| Aug 25, 2026 | 6,580.00 | 8,550.00 | 6,450.00 | 8,550.00 | 8,550.00 | 29.94% | 1,046,161 |
| Aug 24, 2026 | 6,580.00 | 6,810.00 | 6,500.00 | 6,580.00 | 6,580.00 | -1.35% | 49,240 |
| Aug 21, 2026 | 6,250.00 | 6,770.00 | 6,190.00 | 6,670.00 | 6,670.00 | 5.54% | 176,928 |
| Aug 20, 2026 | 6,000.00 | 6,340.00 | 5,960.00 | 6,320.00 | 6,320.00 | 5.51% | 151,407 |
| Aug 19, 2026 | 5,670.00 | 6,010.00 | 5,660.00 | 5,990.00 | 5,990.00 | 3.10% | 67,820 |
| Aug 18, 2026 | 5,810.00 | 5,830.00 | 5,560.00 | 5,810.00 | 5,810.00 | - | 126,993 |
| Aug 14, 2026 | 5,960.00 | 5,990.00 | 5,670.00 | 5,810.00 | 5,810.00 | -0.85% | 102,907 |
| Aug 13, 2026 | 5,560.00 | 5,960.00 | 5,440.00 | 5,860.00 | 5,860.00 | 5.02% | 191,382 |
| Aug 12, 2026 | 5,490.00 | 5,810.00 | 5,290.00 | 5,580.00 | 5,580.00 | -0.18% | 211,362 |
| Aug 11, 2026 | 5,410.00 | 6,070.00 | 5,280.00 | 5,590.00 | 5,590.00 | 3.14% | 528,642 |
| Aug 10, 2026 | 5,120.00 | 5,420.00 | 5,040.00 | 5,420.00 | 5,420.00 | 5.86% | 98,976 |
| Aug 7, 2026 | 5,250.00 | 5,290.00 | 5,080.00 | 5,120.00 | 5,120.00 | -0.78% | 41,581 |
| Aug 6, 2026 | 5,230.00 | 5,290.00 | 5,100.00 | 5,160.00 | 5,160.00 | -0.19% | 50,168 |
| Aug 5, 2026 | 5,310.00 | 5,350.00 | 5,140.00 | 5,170.00 | 5,170.00 | -1.52% | 47,360 |
| Aug 4, 2026 | 5,100.00 | 5,290.00 | 5,100.00 | 5,250.00 | 5,250.00 | 2.94% | 38,615 |
| Aug 3, 2026 | 5,100.00 | 5,270.00 | 5,010.00 | 5,100.00 | 5,100.00 | - | 43,766 |
| Jul 31, 2026 | 4,775.00 | 5,150.00 | 4,775.00 | 5,100.00 | 5,100.00 | 7.26% | 138,046 |
| Jul 30, 2026 | 4,535.00 | 5,400.00 | 4,535.00 | 4,755.00 | 4,755.00 | 0.42% | 373,839 |
| Jul 29, 2026 | 4,860.00 | 5,000.00 | 4,475.00 | 4,735.00 | 4,735.00 | -2.67% | 144,427 |
| Jul 28, 2026 | 4,970.00 | 5,200.00 | 4,840.00 | 4,865.00 | 4,865.00 | -4.61% | 93,512 |
| Jul 27, 2026 | 5,070.00 | 5,250.00 | 5,000.00 | 5,100.00 | 5,100.00 | 0.99% | 69,657 |