Kumho Tire Co., Inc. (KRX:073240)
South Korea
· Delayed Price · Currency is KRW 5,820.00
-140.00 (-2.35%)
Mar 9, 2026, 3:30 PM KST
Kumho Tire Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,750.00 | 5,830.00 | 5,580.00 | 5,820.00 | 5,820.00 | -2.35% | 997,686 |
| Mar 6, 2026 | 5,960.00 | 6,080.00 | 5,810.00 | 5,960.00 | 5,960.00 | -1.32% | 751,296 |
| Mar 5, 2026 | 6,090.00 | 6,150.00 | 5,880.00 | 6,040.00 | 6,040.00 | 6.15% | 1,060,739 |
| Mar 4, 2026 | 6,370.00 | 6,390.00 | 5,600.00 | 5,690.00 | 5,690.00 | -15.45% | 1,483,540 |
| Mar 3, 2026 | 6,900.00 | 7,010.00 | 6,670.00 | 6,730.00 | 6,730.00 | -3.58% | 1,104,832 |
| Feb 27, 2026 | 7,070.00 | 7,070.00 | 6,870.00 | 6,980.00 | 6,980.00 | -1.69% | 765,612 |
| Feb 26, 2026 | 7,130.00 | 7,170.00 | 7,020.00 | 7,100.00 | 7,100.00 | -1.25% | 594,751 |
| Feb 25, 2026 | 7,280.00 | 7,280.00 | 7,070.00 | 7,190.00 | 7,190.00 | -0.28% | 909,109 |
| Feb 24, 2026 | 7,180.00 | 7,270.00 | 7,100.00 | 7,210.00 | 7,210.00 | 1.69% | 640,179 |
| Feb 23, 2026 | 7,120.00 | 7,330.00 | 7,050.00 | 7,090.00 | 7,090.00 | 0.57% | 724,051 |
| Feb 20, 2026 | 7,020.00 | 7,090.00 | 6,800.00 | 7,050.00 | 7,050.00 | - | 596,076 |
| Feb 19, 2026 | 7,010.00 | 7,090.00 | 6,720.00 | 7,050.00 | 7,050.00 | 0.57% | 715,178 |
| Feb 13, 2026 | 7,100.00 | 7,140.00 | 6,950.00 | 7,010.00 | 7,010.00 | -1.27% | 664,149 |
| Feb 12, 2026 | 7,460.00 | 7,460.00 | 7,000.00 | 7,100.00 | 7,100.00 | -5.71% | 1,452,315 |
| Feb 11, 2026 | 7,460.00 | 7,650.00 | 7,400.00 | 7,530.00 | 7,530.00 | 2.31% | 1,912,292 |
| Feb 10, 2026 | 7,000.00 | 7,410.00 | 6,940.00 | 7,360.00 | 7,360.00 | 6.51% | 3,700,626 |
| Feb 9, 2026 | 6,430.00 | 7,200.00 | 6,410.00 | 6,910.00 | 6,910.00 | 10.74% | 4,700,468 |
| Feb 6, 2026 | 6,000.00 | 6,250.00 | 5,850.00 | 6,240.00 | 6,240.00 | 0.32% | 756,592 |
| Feb 5, 2026 | 6,140.00 | 6,400.00 | 6,130.00 | 6,220.00 | 6,220.00 | 1.97% | 1,554,830 |
| Feb 4, 2026 | 5,900.00 | 6,140.00 | 5,880.00 | 6,100.00 | 6,100.00 | 3.39% | 581,245 |
| Feb 3, 2026 | 5,860.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 2.25% | 491,124 |
| Feb 2, 2026 | 6,000.00 | 6,050.00 | 5,750.00 | 5,770.00 | 5,770.00 | -4.15% | 648,400 |
| Jan 30, 2026 | 5,980.00 | 6,100.00 | 5,950.00 | 6,020.00 | 6,020.00 | -1.15% | 556,188 |
| Jan 29, 2026 | 6,000.00 | 6,100.00 | 5,870.00 | 6,090.00 | 6,090.00 | 1.00% | 611,504 |
| Jan 28, 2026 | 6,020.00 | 6,100.00 | 5,960.00 | 6,030.00 | 6,030.00 | 0.67% | 453,068 |
| Jan 27, 2026 | 6,000.00 | 6,030.00 | 5,920.00 | 5,990.00 | 5,990.00 | -0.66% | 534,144 |
| Jan 26, 2026 | 6,170.00 | 6,180.00 | 5,980.00 | 6,030.00 | 6,030.00 | -2.11% | 418,011 |
| Jan 23, 2026 | 6,280.00 | 6,290.00 | 6,100.00 | 6,160.00 | 6,160.00 | -1.60% | 564,434 |
| Jan 22, 2026 | 6,170.00 | 6,390.00 | 6,130.00 | 6,260.00 | 6,260.00 | 1.29% | 740,249 |
| Jan 21, 2026 | 6,060.00 | 6,180.00 | 6,000.00 | 6,180.00 | 6,180.00 | 1.15% | 702,385 |
| Jan 20, 2026 | 6,030.00 | 6,210.00 | 6,020.00 | 6,110.00 | 6,110.00 | 0.49% | 552,182 |
| Jan 19, 2026 | 6,040.00 | 6,230.00 | 5,990.00 | 6,080.00 | 6,080.00 | -0.33% | 526,122 |
| Jan 16, 2026 | 5,850.00 | 6,230.00 | 5,790.00 | 6,100.00 | 6,100.00 | 4.27% | 1,174,168 |
| Jan 15, 2026 | 5,680.00 | 5,850.00 | 5,660.00 | 5,850.00 | 5,850.00 | 1.56% | 663,741 |
| Jan 14, 2026 | 5,690.00 | 5,790.00 | 5,610.00 | 5,760.00 | 5,760.00 | 2.13% | 618,494 |
| Jan 13, 2026 | 5,700.00 | 5,770.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.18% | 422,539 |
| Jan 12, 2026 | 5,810.00 | 5,810.00 | 5,530.00 | 5,650.00 | 5,650.00 | 0.36% | 583,017 |
| Jan 9, 2026 | 5,550.00 | 5,640.00 | 5,500.00 | 5,630.00 | 5,630.00 | 2.18% | 434,975 |
| Jan 8, 2026 | 5,470.00 | 5,630.00 | 5,450.00 | 5,510.00 | 5,510.00 | -0.18% | 734,440 |
| Jan 7, 2026 | 5,530.00 | 5,620.00 | 5,450.00 | 5,520.00 | 5,520.00 | -1.25% | 983,293 |
| Jan 6, 2026 | 5,740.00 | 5,820.00 | 5,540.00 | 5,590.00 | 5,590.00 | -2.61% | 664,196 |
| Jan 5, 2026 | 5,720.00 | 5,770.00 | 5,590.00 | 5,740.00 | 5,740.00 | -0.35% | 776,440 |
| Jan 2, 2026 | 5,900.00 | 5,930.00 | 5,710.00 | 5,760.00 | 5,760.00 | -1.71% | 361,441 |
| Dec 30, 2025 | 5,860.00 | 5,870.00 | 5,700.00 | 5,860.00 | 5,860.00 | -0.34% | 364,903 |
| Dec 29, 2025 | 5,830.00 | 5,930.00 | 5,750.00 | 5,880.00 | 5,880.00 | -0.34% | 304,995 |
| Dec 26, 2025 | 6,060.00 | 6,070.00 | 5,870.00 | 5,900.00 | 5,900.00 | -3.28% | 452,912 |
| Dec 24, 2025 | 6,090.00 | 6,160.00 | 6,050.00 | 6,100.00 | 6,100.00 | 0.33% | 299,402 |
| Dec 23, 2025 | 6,290.00 | 6,300.00 | 5,960.00 | 6,080.00 | 6,080.00 | -3.03% | 594,364 |
| Dec 22, 2025 | 6,290.00 | 6,290.00 | 6,170.00 | 6,270.00 | 6,270.00 | 0.16% | 396,400 |
| Dec 19, 2025 | 6,210.00 | 6,270.00 | 6,100.00 | 6,260.00 | 6,260.00 | 2.45% | 487,215 |
| Dec 18, 2025 | 6,190.00 | 6,190.00 | 6,000.00 | 6,110.00 | 6,110.00 | -1.13% | 595,836 |
| Dec 17, 2025 | 6,020.00 | 6,220.00 | 5,990.00 | 6,180.00 | 6,180.00 | 2.83% | 508,429 |
| Dec 16, 2025 | 6,050.00 | 6,090.00 | 5,960.00 | 6,010.00 | 6,010.00 | -0.66% | 368,136 |
| Dec 15, 2025 | 6,020.00 | 6,150.00 | 5,990.00 | 6,050.00 | 6,050.00 | -0.49% | 334,465 |
| Dec 12, 2025 | 6,070.00 | 6,140.00 | 5,990.00 | 6,080.00 | 6,080.00 | 0.83% | 411,446 |
| Dec 11, 2025 | 6,150.00 | 6,150.00 | 5,960.00 | 6,030.00 | 6,030.00 | -0.99% | 629,491 |
| Dec 10, 2025 | 6,060.00 | 6,160.00 | 5,950.00 | 6,090.00 | 6,090.00 | 0.50% | 375,775 |
| Dec 9, 2025 | 6,180.00 | 6,190.00 | 6,000.00 | 6,060.00 | 6,060.00 | -2.10% | 470,695 |
| Dec 8, 2025 | 6,200.00 | 6,220.00 | 6,090.00 | 6,190.00 | 6,190.00 | -0.80% | 685,693 |
| Dec 5, 2025 | 6,270.00 | 6,300.00 | 6,100.00 | 6,240.00 | 6,240.00 | -1.58% | 913,960 |
| Dec 4, 2025 | 6,250.00 | 6,410.00 | 6,220.00 | 6,340.00 | 6,340.00 | 0.63% | 1,250,477 |
| Dec 3, 2025 | 5,910.00 | 6,350.00 | 5,880.00 | 6,300.00 | 6,300.00 | 6.42% | 1,584,932 |
| Dec 2, 2025 | 5,750.00 | 5,980.00 | 5,720.00 | 5,920.00 | 5,920.00 | 4.41% | 1,045,766 |
| Dec 1, 2025 | 5,900.00 | 5,920.00 | 5,620.00 | 5,670.00 | 5,670.00 | -3.24% | 447,943 |
| Nov 28, 2025 | 5,840.00 | 5,950.00 | 5,770.00 | 5,860.00 | 5,860.00 | 0.51% | 549,878 |
| Nov 27, 2025 | 5,510.00 | 5,930.00 | 5,500.00 | 5,830.00 | 5,830.00 | 5.62% | 982,483 |
| Nov 26, 2025 | 5,450.00 | 5,530.00 | 5,360.00 | 5,520.00 | 5,520.00 | 3.18% | 531,075 |
| Nov 25, 2025 | 5,350.00 | 5,480.00 | 5,330.00 | 5,350.00 | 5,350.00 | 0.94% | 464,162 |
| Nov 24, 2025 | 5,350.00 | 5,420.00 | 5,280.00 | 5,300.00 | 5,300.00 | 0.76% | 402,685 |
| Nov 21, 2025 | 5,170.00 | 5,290.00 | 5,090.00 | 5,260.00 | 5,260.00 | 0.77% | 473,728 |
| Nov 20, 2025 | 5,180.00 | 5,280.00 | 5,160.00 | 5,220.00 | 5,220.00 | 0.97% | 388,956 |
| Nov 19, 2025 | 5,250.00 | 5,270.00 | 5,110.00 | 5,170.00 | 5,170.00 | 0.19% | 493,283 |
| Nov 18, 2025 | 5,250.00 | 5,300.00 | 5,130.00 | 5,160.00 | 5,160.00 | -2.82% | 735,747 |
| Nov 17, 2025 | 5,550.00 | 5,550.00 | 5,260.00 | 5,310.00 | 5,310.00 | -3.98% | 795,746 |
| Nov 14, 2025 | 5,380.00 | 5,660.00 | 5,330.00 | 5,530.00 | 5,530.00 | 1.84% | 1,008,031 |
| Nov 13, 2025 | 5,490.00 | 5,550.00 | 5,390.00 | 5,430.00 | 5,430.00 | -1.45% | 763,327 |
| Nov 12, 2025 | 5,530.00 | 5,620.00 | 5,430.00 | 5,510.00 | 5,510.00 | - | 936,092 |
| Nov 11, 2025 | 5,300.00 | 5,560.00 | 5,270.00 | 5,510.00 | 5,510.00 | 2.04% | 1,600,380 |
| Nov 10, 2025 | 5,020.00 | 5,500.00 | 4,985.00 | 5,400.00 | 5,400.00 | 7.78% | 5,034,112 |
| Nov 7, 2025 | 4,945.00 | 5,100.00 | 4,880.00 | 5,010.00 | 5,010.00 | 0.70% | 2,638,654 |
| Nov 6, 2025 | 4,770.00 | 5,030.00 | 4,725.00 | 4,975.00 | 4,975.00 | 5.07% | 2,223,871 |
| Nov 5, 2025 | 4,640.00 | 4,745.00 | 4,510.00 | 4,735.00 | 4,735.00 | 3.50% | 908,162 |
| Nov 4, 2025 | 4,600.00 | 4,605.00 | 4,530.00 | 4,575.00 | 4,575.00 | -1.40% | 398,587 |
| Nov 3, 2025 | 4,690.00 | 4,715.00 | 4,580.00 | 4,640.00 | 4,640.00 | -1.69% | 493,770 |
| Oct 31, 2025 | 4,700.00 | 4,775.00 | 4,665.00 | 4,720.00 | 4,720.00 | 0.96% | 511,536 |
| Oct 30, 2025 | 4,800.00 | 4,920.00 | 4,675.00 | 4,675.00 | 4,675.00 | -2.09% | 874,964 |
| Oct 29, 2025 | 4,800.00 | 4,825.00 | 4,690.00 | 4,775.00 | 4,775.00 | 0.10% | 481,246 |
| Oct 28, 2025 | 4,740.00 | 4,780.00 | 4,725.00 | 4,770.00 | 4,770.00 | -0.21% | 354,763 |
| Oct 27, 2025 | 4,750.00 | 4,785.00 | 4,690.00 | 4,780.00 | 4,780.00 | -0.10% | 516,583 |
| Oct 24, 2025 | 4,775.00 | 4,800.00 | 4,735.00 | 4,785.00 | 4,785.00 | 0.53% | 394,031 |
| Oct 23, 2025 | 4,785.00 | 4,825.00 | 4,740.00 | 4,760.00 | 4,760.00 | -1.75% | 482,223 |
| Oct 22, 2025 | 4,805.00 | 4,850.00 | 4,765.00 | 4,845.00 | 4,845.00 | 0.83% | 495,857 |
| Oct 21, 2025 | 4,715.00 | 4,895.00 | 4,710.00 | 4,805.00 | 4,805.00 | 1.80% | 863,850 |
| Oct 20, 2025 | 4,665.00 | 4,725.00 | 4,590.00 | 4,720.00 | 4,720.00 | 1.72% | 600,864 |
| Oct 17, 2025 | 4,555.00 | 4,665.00 | 4,535.00 | 4,640.00 | 4,640.00 | 0.87% | 616,172 |
| Oct 16, 2025 | 4,475.00 | 4,635.00 | 4,470.00 | 4,600.00 | 4,600.00 | 3.60% | 538,052 |
| Oct 15, 2025 | 4,415.00 | 4,470.00 | 4,415.00 | 4,440.00 | 4,440.00 | 0.68% | 240,834 |
| Oct 14, 2025 | 4,405.00 | 4,460.00 | 4,400.00 | 4,410.00 | 4,410.00 | -0.11% | 372,844 |
| Oct 13, 2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,415.00 | 4,415.00 | -3.07% | 657,992 |
| Oct 10, 2025 | 4,655.00 | 4,655.00 | 4,455.00 | 4,555.00 | 4,555.00 | -3.29% | 982,055 |