Kumho HT, Inc. (214330.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 586.00 | 588.00 | 578.00 | 580.00 | 580.00 | 251,255 |
| 27 June 2024 | 579.00 | 584.00 | 578.00 | 578.00 | 578.00 | 205,500 |
| 26 June 2024 | 584.00 | 587.00 | 577.00 | 579.00 | 579.00 | 156,111 |
| 25 June 2024 | 579.00 | 586.00 | 578.00 | 584.00 | 584.00 | 288,457 |
| 24 June 2024 | 583.00 | 586.00 | 575.00 | 579.00 | 579.00 | 192,677 |
| 21 June 2024 | 581.00 | 584.00 | 575.00 | 582.00 | 582.00 | 226,037 |
| 20 June 2024 | 576.00 | 584.00 | 575.00 | 582.00 | 582.00 | 331,452 |
| 19 June 2024 | 578.00 | 583.00 | 575.00 | 575.00 | 575.00 | 282,672 |
| 18 June 2024 | 585.00 | 588.00 | 576.00 | 578.00 | 578.00 | 417,477 |
| 17 June 2024 | 583.00 | 588.00 | 581.00 | 585.00 | 585.00 | 129,252 |
| 14 June 2024 | 585.00 | 591.00 | 578.00 | 582.00 | 582.00 | 391,979 |
| 13 June 2024 | 596.00 | 598.00 | 585.00 | 585.00 | 585.00 | 777,728 |
| 12 June 2024 | 599.00 | 603.00 | 592.00 | 595.00 | 595.00 | 412,878 |
| 11 June 2024 | 606.00 | 606.00 | 595.00 | 598.00 | 598.00 | 280,311 |
| 10 June 2024 | 601.00 | 607.00 | 595.00 | 599.00 | 599.00 | 286,357 |
| 07 June 2024 | 602.00 | 605.00 | 596.00 | 601.00 | 601.00 | 239,024 |
| 05 June 2024 | 602.00 | 607.00 | 598.00 | 601.00 | 601.00 | 290,026 |
| 04 June 2024 | 605.00 | 611.00 | 600.00 | 602.00 | 602.00 | 355,467 |
| 03 June 2024 | 603.00 | 610.00 | 603.00 | 609.00 | 609.00 | 207,124 |
| 31 May 2024 | 602.00 | 606.00 | 599.00 | 604.00 | 604.00 | 195,724 |
| 30 May 2024 | 602.00 | 608.00 | 598.00 | 601.00 | 601.00 | 404,813 |
| 29 May 2024 | 608.00 | 611.00 | 603.00 | 604.00 | 604.00 | 287,299 |
| 28 May 2024 | 603.00 | 611.00 | 602.00 | 611.00 | 611.00 | 199,200 |
| 27 May 2024 | 605.00 | 610.00 | 597.00 | 608.00 | 608.00 | 356,170 |
| 24 May 2024 | 610.00 | 612.00 | 604.00 | 605.00 | 605.00 | 223,540 |
| 23 May 2024 | 608.00 | 615.00 | 605.00 | 611.00 | 611.00 | 140,347 |
| 22 May 2024 | 601.00 | 613.00 | 601.00 | 608.00 | 608.00 | 201,749 |
| 21 May 2024 | 605.00 | 615.00 | 599.00 | 603.00 | 603.00 | 455,316 |
| 20 May 2024 | 618.00 | 618.00 | 606.00 | 612.00 | 612.00 | 298,001 |
| 17 May 2024 | 614.00 | 618.00 | 610.00 | 614.00 | 614.00 | 342,348 |
| 16 May 2024 | 618.00 | 627.00 | 612.00 | 615.00 | 615.00 | 400,134 |
| 14 May 2024 | 619.00 | 625.00 | 616.00 | 618.00 | 618.00 | 412,729 |
| 13 May 2024 | 601.00 | 660.00 | 601.00 | 619.00 | 619.00 | 2,450,403 |
| 10 May 2024 | 606.00 | 608.00 | 600.00 | 603.00 | 603.00 | 179,863 |
| 09 May 2024 | 604.00 | 608.00 | 597.00 | 603.00 | 603.00 | 170,668 |
| 08 May 2024 | 601.00 | 604.00 | 581.00 | 603.00 | 603.00 | 254,094 |
| 07 May 2024 | 601.00 | 606.00 | 596.00 | 600.00 | 600.00 | 284,873 |
| 03 May 2024 | 609.00 | 609.00 | 601.00 | 601.00 | 601.00 | 186,548 |
| 02 May 2024 | 606.00 | 612.00 | 602.00 | 606.00 | 606.00 | 122,557 |
| 30 Apr 2024 | 602.00 | 609.00 | 600.00 | 606.00 | 606.00 | 358,045 |
| 29 Apr 2024 | 595.00 | 603.00 | 590.00 | 602.00 | 602.00 | 317,948 |
| 26 Apr 2024 | 605.00 | 605.00 | 590.00 | 591.00 | 591.00 | 423,472 |
| 25 Apr 2024 | 607.00 | 608.00 | 601.00 | 605.00 | 605.00 | 138,575 |
| 24 Apr 2024 | 601.00 | 609.00 | 599.00 | 605.00 | 605.00 | 215,164 |
| 23 Apr 2024 | 599.00 | 613.00 | 598.00 | 599.00 | 599.00 | 207,270 |
| 22 Apr 2024 | 612.00 | 613.00 | 600.00 | 602.00 | 602.00 | 142,996 |
| 19 Apr 2024 | 607.00 | 610.00 | 597.00 | 610.00 | 610.00 | 204,673 |
| 18 Apr 2024 | 600.00 | 610.00 | 590.00 | 609.00 | 609.00 | 251,024 |
| 17 Apr 2024 | 589.00 | 605.00 | 589.00 | 600.00 | 600.00 | 260,198 |
| 16 Apr 2024 | 608.00 | 619.00 | 591.00 | 593.00 | 593.00 | 729,846 |
| 15 Apr 2024 | 606.00 | 613.00 | 598.00 | 608.00 | 608.00 | 518,299 |
| 12 Apr 2024 | 613.00 | 617.00 | 611.00 | 615.00 | 615.00 | 119,212 |
| 11 Apr 2024 | 612.00 | 616.00 | 609.00 | 613.00 | 613.00 | 127,672 |
| 09 Apr 2024 | 616.00 | 622.00 | 610.00 | 612.00 | 612.00 | 258,301 |
| 08 Apr 2024 | 620.00 | 620.00 | 613.00 | 616.00 | 616.00 | 256,618 |
| 05 Apr 2024 | 616.00 | 620.00 | 611.00 | 616.00 | 616.00 | 392,790 |
| 04 Apr 2024 | 618.00 | 624.00 | 615.00 | 620.00 | 620.00 | 211,534 |
| 03 Apr 2024 | 633.00 | 633.00 | 618.00 | 618.00 | 618.00 | 567,480 |
| 02 Apr 2024 | 634.00 | 642.00 | 630.00 | 633.00 | 633.00 | 558,337 |
| 01 Apr 2024 | 637.00 | 645.00 | 636.00 | 644.00 | 644.00 | 271,356 |
| 29 Mar 2024 | 640.00 | 646.00 | 637.00 | 637.00 | 637.00 | 207,496 |
| 28 Mar 2024 | 646.00 | 650.00 | 639.00 | 643.00 | 643.00 | 454,951 |
| 27 Mar 2024 | 649.00 | 653.00 | 642.00 | 646.00 | 646.00 | 243,783 |
| 26 Mar 2024 | 646.00 | 654.00 | 639.00 | 649.00 | 649.00 | 368,241 |
| 25 Mar 2024 | 647.00 | 657.00 | 640.00 | 646.00 | 646.00 | 555,263 |
| 22 Mar 2024 | 644.00 | 647.00 | 640.00 | 645.00 | 645.00 | 302,737 |
| 21 Mar 2024 | 632.00 | 647.00 | 632.00 | 641.00 | 641.00 | 388,424 |
| 20 Mar 2024 | 634.00 | 638.00 | 629.00 | 629.00 | 629.00 | 193,894 |
| 19 Mar 2024 | 628.00 | 632.00 | 619.00 | 630.00 | 630.00 | 416,528 |
| 18 Mar 2024 | 636.00 | 636.00 | 627.00 | 628.00 | 628.00 | 216,465 |
| 15 Mar 2024 | 638.00 | 640.00 | 629.00 | 631.00 | 631.00 | 292,152 |
| 14 Mar 2024 | 645.00 | 646.00 | 629.00 | 638.00 | 638.00 | 344,768 |
| 13 Mar 2024 | 622.00 | 639.00 | 622.00 | 638.00 | 638.00 | 335,142 |
| 12 Mar 2024 | 621.00 | 625.00 | 610.00 | 620.00 | 620.00 | 440,390 |
| 11 Mar 2024 | 631.00 | 631.00 | 618.00 | 620.00 | 620.00 | 334,343 |
| 08 Mar 2024 | 640.00 | 644.00 | 626.00 | 626.00 | 626.00 | 304,654 |
| 07 Mar 2024 | 637.00 | 639.00 | 626.00 | 637.00 | 637.00 | 319,066 |
| 06 Mar 2024 | 631.00 | 643.00 | 631.00 | 635.00 | 635.00 | 282,198 |
| 05 Mar 2024 | 635.00 | 640.00 | 628.00 | 635.00 | 635.00 | 206,302 |
| 04 Mar 2024 | 638.00 | 656.00 | 635.00 | 635.00 | 635.00 | 351,614 |
| 29 Feb 2024 | 638.00 | 645.00 | 630.00 | 634.00 | 634.00 | 486,024 |
| 28 Feb 2024 | 643.00 | 650.00 | 636.00 | 644.00 | 644.00 | 194,697 |
| 27 Feb 2024 | 649.00 | 659.00 | 642.00 | 643.00 | 643.00 | 318,915 |
| 26 Feb 2024 | 652.00 | 670.00 | 647.00 | 653.00 | 653.00 | 431,826 |
| 23 Feb 2024 | 650.00 | 654.00 | 641.00 | 652.00 | 652.00 | 283,019 |
| 22 Feb 2024 | 652.00 | 658.00 | 646.00 | 650.00 | 650.00 | 256,882 |
| 21 Feb 2024 | 660.00 | 667.00 | 619.00 | 653.00 | 653.00 | 331,071 |
| 20 Feb 2024 | 674.00 | 674.00 | 657.00 | 662.00 | 662.00 | 374,817 |
| 19 Feb 2024 | 678.00 | 681.00 | 671.00 | 673.00 | 673.00 | 297,598 |
| 16 Feb 2024 | 679.00 | 683.00 | 670.00 | 673.00 | 673.00 | 348,447 |
| 15 Feb 2024 | 668.00 | 685.00 | 667.00 | 681.00 | 681.00 | 578,169 |
| 14 Feb 2024 | 658.00 | 670.00 | 657.00 | 668.00 | 668.00 | 327,188 |
| 13 Feb 2024 | 657.00 | 668.00 | 653.00 | 668.00 | 668.00 | 475,836 |
| 08 Feb 2024 | 647.00 | 657.00 | 646.00 | 655.00 | 655.00 | 321,023 |
| 07 Feb 2024 | 650.00 | 653.00 | 642.00 | 649.00 | 649.00 | 448,626 |
| 06 Feb 2024 | 654.00 | 655.00 | 643.00 | 650.00 | 650.00 | 438,576 |
| 05 Feb 2024 | 646.00 | 652.00 | 640.00 | 650.00 | 650.00 | 668,941 |
| 02 Feb 2024 | 627.00 | 643.00 | 627.00 | 642.00 | 642.00 | 514,046 |
| 01 Feb 2024 | 625.00 | 630.00 | 621.00 | 628.00 | 628.00 | 208,575 |
| 31 Jan 2024 | 628.00 | 634.00 | 621.00 | 626.00 | 626.00 | 303,963 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.