Kumho HT, Inc. (KRX:214330)
South Korea · Delayed Price · Currency is KRW 6,560.00
-20.00 (-0.30%)
Aug 28, 2026, 3:30 PM KST
Kumho HT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,044,926 |
| Aug 24, 2026 | 6,580.00 | 6,810.00 | 6,500.00 | 6,580.00 | 6,580.00 | -1.35% | 49,225 |
| Aug 21, 2026 | 6,250.00 | 6,770.00 | 6,190.00 | 6,670.00 | 6,670.00 | 5.54% | 175,856 |
| Aug 20, 2026 | 6,000.00 | 6,340.00 | 5,960.00 | 6,320.00 | 6,320.00 | 5.51% | 151,365 |
| Aug 19, 2026 | 5,670.00 | 6,010.00 | 5,660.00 | 5,990.00 | 5,990.00 | 3.10% | 67,619 |
| Aug 18, 2026 | 5,810.00 | 5,830.00 | 5,560.00 | 5,810.00 | 5,810.00 | - | 126,989 |
| Aug 14, 2026 | 5,960.00 | 5,990.00 | 5,670.00 | 5,810.00 | 5,810.00 | -0.85% | 102,477 |
| Aug 13, 2026 | 5,560.00 | 5,960.00 | 5,440.00 | 5,860.00 | 5,860.00 | 5.02% | 190,864 |
| Aug 12, 2026 | 5,490.00 | 5,810.00 | 5,290.00 | 5,580.00 | 5,580.00 | -0.18% | 211,095 |
| 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% | 47,310 |
| Aug 4, 2026 | 5,100.00 | 5,290.00 | 5,100.00 | 5,250.00 | 5,250.00 | 2.94% | 38,343 |
| Aug 3, 2026 | 5,100.00 | 5,270.00 | 5,010.00 | 5,100.00 | 5,100.00 | - | 43,752 |
| Jul 31, 2026 | 4,775.00 | 5,150.00 | 4,775.00 | 5,100.00 | 5,100.00 | 7.26% | 137,235 |
| Jul 30, 2026 | 4,535.00 | 5,400.00 | 4,535.00 | 4,755.00 | 4,755.00 | 0.42% | 372,753 |
| Jul 29, 2026 | 4,860.00 | 5,000.00 | 4,475.00 | 4,735.00 | 4,735.00 | -2.67% | 143,653 |
| 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 |
| Jul 24, 2026 | 4,940.00 | 5,530.00 | 4,900.00 | 5,050.00 | 5,050.00 | 2.02% | 181,277 |
| Jul 23, 2026 | 5,000.00 | 5,190.00 | 4,945.00 | 4,950.00 | 4,950.00 | -0.20% | 91,366 |
| Jul 22, 2026 | 5,020.00 | 5,270.00 | 4,925.00 | 4,960.00 | 4,960.00 | -2.36% | 155,904 |
| Jul 21, 2026 | 5,000.00 | 5,230.00 | 4,880.00 | 5,080.00 | 5,080.00 | -0.78% | 134,866 |
| 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 |