Kumho Tire Co., Inc. (KRX:073240)
South Korea
· Delayed Price · Currency is KRW 6,020.00
-100.00 (-1.63%)
Last updated: Apr 29, 2026, 2:00 PM KST
Kumho Tire Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,160.00 | 6,380.00 | 6,090.00 | 6,120.00 | 6,120.00 | 0.16% | 1,675,820 |
| Apr 27, 2026 | 6,110.00 | 6,140.00 | 6,000.00 | 6,110.00 | 6,110.00 | 0.49% | 610,318 |
| Apr 24, 2026 | 5,940.00 | 6,120.00 | 5,930.00 | 6,080.00 | 6,080.00 | 2.36% | 572,874 |
| Apr 23, 2026 | 6,070.00 | 6,150.00 | 5,900.00 | 5,940.00 | 5,940.00 | - | 615,813 |
| Apr 22, 2026 | 5,970.00 | 6,000.00 | 5,900.00 | 5,940.00 | 5,940.00 | -0.50% | 410,353 |
| Apr 21, 2026 | 6,000.00 | 6,040.00 | 5,950.00 | 5,970.00 | 5,970.00 | - | 420,245 |
| Apr 20, 2026 | 6,090.00 | 6,100.00 | 5,970.00 | 5,970.00 | 5,970.00 | -0.83% | 279,283 |
| Apr 17, 2026 | 6,160.00 | 6,160.00 | 6,020.00 | 6,020.00 | 6,020.00 | -1.79% | 469,901 |
| Apr 16, 2026 | 6,180.00 | 6,190.00 | 6,100.00 | 6,130.00 | 6,130.00 | - | 451,323 |
| Apr 15, 2026 | 6,290.00 | 6,300.00 | 6,100.00 | 6,130.00 | 6,130.00 | -0.97% | 589,120 |
| Apr 14, 2026 | 6,090.00 | 6,340.00 | 6,090.00 | 6,190.00 | 6,190.00 | 2.65% | 467,573 |
| Apr 13, 2026 | 6,160.00 | 6,160.00 | 5,980.00 | 6,030.00 | 6,030.00 | -2.58% | 464,864 |
| Apr 10, 2026 | 6,270.00 | 6,400.00 | 6,130.00 | 6,190.00 | 6,190.00 | -0.48% | 619,520 |
| Apr 9, 2026 | 6,230.00 | 6,290.00 | 6,150.00 | 6,220.00 | 6,220.00 | -0.16% | 368,752 |
| Apr 8, 2026 | 6,140.00 | 6,280.00 | 6,100.00 | 6,230.00 | 6,230.00 | 6.86% | 543,567 |
| Apr 7, 2026 | 5,930.00 | 6,030.00 | 5,820.00 | 5,830.00 | 5,830.00 | -2.02% | 279,970 |
| Apr 6, 2026 | 5,960.00 | 6,050.00 | 5,900.00 | 5,950.00 | 5,950.00 | 0.68% | 224,345 |
| Apr 3, 2026 | 6,080.00 | 6,150.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.50% | 236,597 |
| Apr 2, 2026 | 6,250.00 | 6,380.00 | 5,950.00 | 6,000.00 | 6,000.00 | -3.23% | 479,290 |
| Apr 1, 2026 | 6,250.00 | 6,260.00 | 6,060.00 | 6,200.00 | 6,200.00 | 4.20% | 412,117 |
| Mar 31, 2026 | 5,880.00 | 6,090.00 | 5,810.00 | 5,950.00 | 5,950.00 | -0.50% | 343,224 |
| Mar 30, 2026 | 5,960.00 | 6,050.00 | 5,880.00 | 5,980.00 | 5,980.00 | -4.32% | 343,306 |
| Mar 27, 2026 | 5,980.00 | 6,270.00 | 5,930.00 | 6,250.00 | 6,250.00 | 2.46% | 417,551 |
| Mar 26, 2026 | 6,270.00 | 6,270.00 | 6,030.00 | 6,100.00 | 6,100.00 | -1.93% | 310,527 |
| Mar 25, 2026 | 6,350.00 | 6,410.00 | 6,180.00 | 6,220.00 | 6,220.00 | -0.48% | 553,295 |
| Mar 24, 2026 | 6,080.00 | 6,300.00 | 6,000.00 | 6,250.00 | 6,250.00 | 6.47% | 762,078 |
| Mar 23, 2026 | 5,980.00 | 6,060.00 | 5,850.00 | 5,870.00 | 5,870.00 | -5.93% | 475,464 |
| Mar 20, 2026 | 6,150.00 | 6,280.00 | 6,100.00 | 6,240.00 | 6,240.00 | 3.48% | 608,966 |
| Mar 19, 2026 | 6,060.00 | 6,170.00 | 5,960.00 | 6,030.00 | 6,030.00 | -3.83% | 631,161 |
| Mar 18, 2026 | 5,970.00 | 6,300.00 | 5,910.00 | 6,270.00 | 6,270.00 | 8.29% | 800,826 |
| Mar 17, 2026 | 5,610.00 | 5,850.00 | 5,610.00 | 5,790.00 | 5,790.00 | 4.70% | 568,805 |
| Mar 16, 2026 | 5,700.00 | 5,720.00 | 5,530.00 | 5,530.00 | 5,530.00 | -3.49% | 635,004 |
| Mar 13, 2026 | 5,690.00 | 5,820.00 | 5,670.00 | 5,730.00 | 5,730.00 | -2.72% | 548,391 |
| Mar 12, 2026 | 5,890.00 | 5,950.00 | 5,750.00 | 5,890.00 | 5,890.00 | - | 745,526 |
| Mar 11, 2026 | 6,030.00 | 6,130.00 | 5,850.00 | 5,890.00 | 5,890.00 | -1.01% | 497,248 |
| Mar 10, 2026 | 6,030.00 | 6,040.00 | 5,840.00 | 5,950.00 | 5,950.00 | 2.23% | 570,204 |
| 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 |