Kumho HT, Inc. (KRX:214330)
South Korea
· Delayed Price · Currency is KRW 448.00
-32.00 (-6.67%)
At close: Mar 9, 2026
Kumho HT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 480.00 | 485.00 | 472.00 | 480.00 | 480.00 | -0.62% | 426,819 |
| Mar 5, 2026 | 487.00 | 497.00 | 480.00 | 483.00 | 483.00 | 2.33% | 813,230 |
| Mar 4, 2026 | 495.00 | 499.00 | 471.00 | 472.00 | 472.00 | -5.79% | 2,124,315 |
| Mar 3, 2026 | 505.00 | 506.00 | 494.00 | 501.00 | 501.00 | -0.99% | 952,722 |
| Feb 27, 2026 | 515.00 | 515.00 | 500.00 | 506.00 | 506.00 | -0.59% | 852,812 |
| Feb 26, 2026 | 523.00 | 524.00 | 509.00 | 509.00 | 509.00 | -2.68% | 1,090,984 |
| Feb 25, 2026 | 517.00 | 526.00 | 517.00 | 523.00 | 523.00 | 1.16% | 634,949 |
| Feb 24, 2026 | 516.00 | 523.00 | 511.00 | 517.00 | 517.00 | -0.19% | 801,476 |
| Feb 23, 2026 | 524.00 | 528.00 | 517.00 | 518.00 | 518.00 | -0.96% | 639,497 |
| Feb 20, 2026 | 522.00 | 531.00 | 520.00 | 523.00 | 523.00 | -0.19% | 609,500 |
| Feb 19, 2026 | 523.00 | 530.00 | 516.00 | 524.00 | 524.00 | -0.57% | 969,919 |
| Feb 13, 2026 | 551.00 | 551.00 | 527.00 | 527.00 | 527.00 | -5.22% | 1,413,447 |
| Feb 12, 2026 | 540.00 | 580.00 | 536.00 | 556.00 | 556.00 | 4.71% | 3,072,722 |
| Feb 11, 2026 | 529.00 | 534.00 | 525.00 | 531.00 | 531.00 | 0.19% | 691,070 |
| Feb 10, 2026 | 520.00 | 531.00 | 520.00 | 530.00 | 530.00 | 1.53% | 496,007 |
| Feb 9, 2026 | 526.00 | 535.00 | 521.00 | 522.00 | 522.00 | -1.14% | 601,233 |
| Feb 6, 2026 | 533.00 | 538.00 | 520.00 | 528.00 | 528.00 | -2.04% | 1,266,778 |
| Feb 5, 2026 | 544.00 | 555.00 | 536.00 | 539.00 | 539.00 | 0.19% | 1,207,766 |
| Feb 4, 2026 | 530.00 | 542.00 | 527.00 | 538.00 | 538.00 | 0.37% | 1,141,689 |
| Feb 3, 2026 | 555.00 | 610.00 | 533.00 | 536.00 | 536.00 | 4.08% | 10,837,590 |
| Feb 2, 2026 | 517.00 | 518.00 | 504.00 | 515.00 | 515.00 | -0.39% | 1,166,539 |
| Jan 30, 2026 | 524.00 | 526.00 | 515.00 | 517.00 | 517.00 | -1.34% | 574,635 |
| Jan 29, 2026 | 530.00 | 532.00 | 518.00 | 524.00 | 524.00 | -1.13% | 887,806 |
| Jan 28, 2026 | 530.00 | 534.00 | 526.00 | 530.00 | 530.00 | - | 375,558 |
| Jan 27, 2026 | 535.00 | 539.00 | 529.00 | 530.00 | 530.00 | -1.85% | 538,426 |
| Jan 26, 2026 | 532.00 | 541.00 | 532.00 | 540.00 | 540.00 | 0.56% | 311,006 |
| Jan 23, 2026 | 529.00 | 545.00 | 528.00 | 537.00 | 537.00 | 1.51% | 338,340 |
| Jan 22, 2026 | 530.00 | 540.00 | 523.00 | 529.00 | 529.00 | 0.57% | 489,269 |
| Jan 21, 2026 | 541.00 | 541.00 | 522.00 | 526.00 | 526.00 | -2.77% | 645,760 |
| Jan 20, 2026 | 521.00 | 555.00 | 521.00 | 541.00 | 541.00 | 4.04% | 947,396 |
| Jan 19, 2026 | 518.00 | 539.00 | 512.00 | 520.00 | 520.00 | 0.39% | 667,803 |
| Jan 16, 2026 | 518.00 | 523.00 | 514.00 | 518.00 | 518.00 | - | 465,222 |
| Jan 15, 2026 | 535.00 | 540.00 | 517.00 | 518.00 | 518.00 | -4.07% | 751,063 |
| Jan 14, 2026 | 554.00 | 554.00 | 534.00 | 540.00 | 540.00 | -2.70% | 771,968 |
| Jan 13, 2026 | 551.00 | 577.00 | 551.00 | 555.00 | 555.00 | -0.18% | 731,289 |
| Jan 12, 2026 | 520.00 | 589.00 | 517.00 | 556.00 | 556.00 | 7.34% | 3,000,032 |
| Jan 9, 2026 | 508.00 | 519.00 | 507.00 | 518.00 | 518.00 | 1.57% | 288,723 |
| Jan 8, 2026 | 521.00 | 525.00 | 508.00 | 510.00 | 510.00 | -1.92% | 386,748 |
| Jan 7, 2026 | 518.00 | 522.00 | 512.00 | 520.00 | 520.00 | 0.39% | 562,143 |
| Jan 6, 2026 | 523.00 | 527.00 | 513.00 | 518.00 | 518.00 | -0.96% | 599,819 |
| Jan 5, 2026 | 524.00 | 532.00 | 516.00 | 523.00 | 523.00 | - | 702,935 |
| Jan 2, 2026 | 532.00 | 533.00 | 517.00 | 523.00 | 523.00 | -1.69% | 905,628 |
| Dec 30, 2025 | 538.00 | 540.00 | 531.00 | 532.00 | 532.00 | -0.56% | 162,628 |
| Dec 29, 2025 | 535.00 | 543.00 | 532.00 | 535.00 | 535.00 | - | 120,041 |
| Dec 26, 2025 | 539.00 | 549.00 | 533.00 | 535.00 | 535.00 | -0.74% | 193,537 |
| Dec 24, 2025 | 537.00 | 546.00 | 536.00 | 539.00 | 539.00 | -0.19% | 95,610 |
| Dec 23, 2025 | 543.00 | 547.00 | 534.00 | 540.00 | 540.00 | -0.55% | 190,478 |
| Dec 22, 2025 | 543.00 | 549.00 | 540.00 | 543.00 | 543.00 | - | 130,626 |
| Dec 19, 2025 | 542.00 | 544.00 | 536.00 | 543.00 | 543.00 | 1.31% | 121,595 |
| Dec 18, 2025 | 542.00 | 546.00 | 535.00 | 536.00 | 536.00 | -1.11% | 218,147 |
| Dec 17, 2025 | 543.00 | 547.00 | 538.00 | 542.00 | 542.00 | -0.18% | 225,688 |
| Dec 16, 2025 | 554.00 | 554.00 | 540.00 | 543.00 | 543.00 | -1.63% | 228,893 |
| Dec 15, 2025 | 550.00 | 556.00 | 548.00 | 552.00 | 552.00 | -0.36% | 129,719 |
| Dec 12, 2025 | 547.00 | 555.00 | 539.00 | 554.00 | 554.00 | 2.21% | 256,813 |
| Dec 11, 2025 | 545.00 | 547.00 | 541.00 | 542.00 | 542.00 | - | 123,327 |
| Dec 10, 2025 | 553.00 | 556.00 | 542.00 | 542.00 | 542.00 | -1.99% | 218,110 |
| Dec 9, 2025 | 547.00 | 556.00 | 540.00 | 553.00 | 553.00 | 1.10% | 285,565 |
| Dec 8, 2025 | 546.00 | 560.00 | 546.00 | 547.00 | 547.00 | -1.08% | 270,412 |
| Dec 5, 2025 | 555.00 | 557.00 | 550.00 | 553.00 | 553.00 | -0.36% | 126,723 |
| Dec 4, 2025 | 568.00 | 568.00 | 551.00 | 555.00 | 555.00 | -0.89% | 180,293 |
| Dec 3, 2025 | 563.00 | 569.00 | 555.00 | 560.00 | 560.00 | -0.53% | 224,361 |
| Dec 2, 2025 | 561.00 | 571.00 | 561.00 | 563.00 | 563.00 | 0.54% | 192,684 |
| Dec 1, 2025 | 565.00 | 566.00 | 555.00 | 560.00 | 560.00 | 0.18% | 209,234 |
| Nov 28, 2025 | 547.00 | 562.00 | 545.00 | 559.00 | 559.00 | 1.82% | 282,606 |
| Nov 27, 2025 | 549.00 | 551.00 | 537.00 | 549.00 | 549.00 | 0.37% | 212,061 |
| Nov 26, 2025 | 532.00 | 547.00 | 532.00 | 547.00 | 547.00 | 2.82% | 181,622 |
| Nov 25, 2025 | 537.00 | 545.00 | 532.00 | 532.00 | 532.00 | -0.37% | 178,710 |
| Nov 24, 2025 | 537.00 | 544.00 | 533.00 | 534.00 | 534.00 | -0.37% | 209,308 |
| Nov 21, 2025 | 543.00 | 546.00 | 532.00 | 536.00 | 536.00 | -2.19% | 497,891 |
| Nov 20, 2025 | 540.00 | 552.00 | 540.00 | 548.00 | 548.00 | 1.86% | 237,200 |
| Nov 19, 2025 | 538.00 | 549.00 | 532.00 | 538.00 | 538.00 | -1.10% | 394,108 |
| Nov 18, 2025 | 552.00 | 565.00 | 542.00 | 544.00 | 544.00 | -2.16% | 353,750 |
| Nov 17, 2025 | 560.00 | 563.00 | 550.00 | 556.00 | 556.00 | 0.18% | 206,410 |
| Nov 14, 2025 | 565.00 | 572.00 | 553.00 | 555.00 | 555.00 | -3.14% | 508,290 |
| Nov 13, 2025 | 574.00 | 575.00 | 566.00 | 573.00 | 573.00 | 0.17% | 186,392 |
| Nov 12, 2025 | 573.00 | 574.00 | 563.00 | 572.00 | 572.00 | 0.70% | 214,715 |
| Nov 11, 2025 | 575.00 | 578.00 | 561.00 | 568.00 | 568.00 | -0.53% | 260,023 |
| Nov 10, 2025 | 565.00 | 575.00 | 557.00 | 571.00 | 571.00 | 2.33% | 232,454 |
| Nov 7, 2025 | 568.00 | 575.00 | 550.00 | 558.00 | 558.00 | -2.11% | 374,465 |
| Nov 6, 2025 | 566.00 | 579.00 | 550.00 | 570.00 | 570.00 | 3.07% | 471,967 |
| Nov 5, 2025 | 554.00 | 557.00 | 542.00 | 553.00 | 553.00 | -0.18% | 350,392 |
| Nov 4, 2025 | 552.00 | 560.00 | 548.00 | 554.00 | 554.00 | -0.18% | 334,709 |
| Nov 3, 2025 | 572.00 | 574.00 | 554.00 | 555.00 | 555.00 | -2.80% | 669,006 |
| Oct 31, 2025 | 584.00 | 584.00 | 571.00 | 571.00 | 571.00 | -1.04% | 250,164 |
| Oct 30, 2025 | 589.00 | 601.00 | 571.00 | 577.00 | 577.00 | -0.69% | 565,945 |
| Oct 29, 2025 | 590.00 | 591.00 | 580.00 | 581.00 | 581.00 | -1.19% | 485,316 |
| Oct 28, 2025 | 594.00 | 596.00 | 586.00 | 588.00 | 588.00 | -0.84% | 539,534 |
| Oct 27, 2025 | 627.00 | 630.00 | 586.00 | 593.00 | 593.00 | -5.27% | 1,520,911 |
| Oct 24, 2025 | 645.00 | 655.00 | 619.00 | 626.00 | 626.00 | -2.95% | 1,366,651 |
| Oct 23, 2025 | 634.00 | 650.00 | 628.00 | 645.00 | 645.00 | 1.42% | 810,684 |
| Oct 22, 2025 | 637.00 | 653.00 | 633.00 | 636.00 | 636.00 | -0.31% | 521,670 |
| Oct 21, 2025 | 634.00 | 655.00 | 627.00 | 638.00 | 638.00 | 0.63% | 1,272,622 |
| Oct 20, 2025 | 632.00 | 659.00 | 632.00 | 634.00 | 634.00 | 0.32% | 609,154 |
| Oct 17, 2025 | 616.00 | 639.00 | 610.00 | 632.00 | 632.00 | 1.94% | 1,212,941 |
| Oct 16, 2025 | 613.00 | 646.00 | 612.00 | 620.00 | 620.00 | 0.98% | 891,978 |
| Oct 15, 2025 | 615.00 | 620.00 | 610.00 | 614.00 | 614.00 | 0.82% | 339,793 |
| Oct 14, 2025 | 602.00 | 650.00 | 593.00 | 609.00 | 609.00 | 1.16% | 1,497,221 |
| Oct 13, 2025 | 571.00 | 603.00 | 571.00 | 602.00 | 602.00 | 3.97% | 589,053 |
| Oct 10, 2025 | 585.00 | 640.00 | 559.00 | 579.00 | 579.00 | -0.86% | 2,202,941 |
| Oct 2, 2025 | 585.00 | 592.00 | 577.00 | 584.00 | 584.00 | -0.51% | 446,209 |