Kumho HT, Inc. (KRX:214330)
South Korea
· Delayed Price · Currency is KRW 553.00
-2.00 (-0.36%)
At close: Dec 5, 2025
Kumho HT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 590.00 | 591.00 | 578.00 | 587.00 | 587.00 | 0.34% | 212,911 |
| Sep 30, 2025 | 586.00 | 593.00 | 584.00 | 585.00 | 585.00 | - | 196,575 |
| Sep 29, 2025 | 590.00 | 601.00 | 585.00 | 585.00 | 585.00 | -0.85% | 304,857 |
| Sep 26, 2025 | 602.00 | 608.00 | 588.00 | 590.00 | 590.00 | -1.99% | 343,961 |
| Sep 25, 2025 | 597.00 | 608.00 | 597.00 | 602.00 | 602.00 | 0.84% | 237,841 |
| Sep 24, 2025 | 595.00 | 599.00 | 590.00 | 597.00 | 597.00 | 0.17% | 363,715 |
| Sep 23, 2025 | 601.00 | 604.00 | 592.00 | 596.00 | 596.00 | -0.83% | 356,068 |
| Sep 22, 2025 | 600.00 | 608.00 | 596.00 | 601.00 | 601.00 | 0.50% | 238,755 |
| Sep 19, 2025 | 603.00 | 605.00 | 594.00 | 598.00 | 598.00 | -0.99% | 286,010 |
| Sep 18, 2025 | 600.00 | 606.00 | 596.00 | 604.00 | 604.00 | 1.34% | 256,911 |
| Sep 17, 2025 | 592.00 | 598.00 | 591.00 | 596.00 | 596.00 | -0.33% | 183,618 |
| Sep 16, 2025 | 605.00 | 607.00 | 591.00 | 598.00 | 598.00 | -0.66% | 260,708 |
| Sep 15, 2025 | 603.00 | 606.00 | 570.00 | 602.00 | 602.00 | -0.33% | 663,151 |
| Sep 12, 2025 | 607.00 | 607.00 | 601.00 | 604.00 | 604.00 | -0.17% | 249,191 |
| Sep 11, 2025 | 602.00 | 610.00 | 602.00 | 605.00 | 605.00 | - | 156,627 |
| Sep 10, 2025 | 603.00 | 606.00 | 601.00 | 605.00 | 605.00 | - | 179,060 |
| Sep 9, 2025 | 603.00 | 609.00 | 602.00 | 605.00 | 605.00 | -0.17% | 82,983 |
| Sep 8, 2025 | 607.00 | 608.00 | 601.00 | 606.00 | 606.00 | 0.17% | 269,170 |
| Sep 5, 2025 | 606.00 | 609.00 | 599.00 | 605.00 | 605.00 | -0.33% | 220,336 |
| Sep 4, 2025 | 606.00 | 615.00 | 600.00 | 607.00 | 607.00 | -0.49% | 375,475 |
| Sep 3, 2025 | 575.00 | 638.00 | 574.00 | 610.00 | 610.00 | 5.54% | 1,518,990 |
| Sep 2, 2025 | 569.00 | 580.00 | 569.00 | 578.00 | 578.00 | 0.70% | 134,015 |
| Sep 1, 2025 | 583.00 | 583.00 | 568.00 | 574.00 | 574.00 | -1.37% | 372,453 |
| Aug 29, 2025 | 588.00 | 590.00 | 577.00 | 582.00 | 582.00 | -1.19% | 320,855 |
| Aug 28, 2025 | 594.00 | 600.00 | 584.00 | 589.00 | 589.00 | -0.84% | 271,432 |
| Aug 27, 2025 | 607.00 | 625.00 | 591.00 | 594.00 | 594.00 | -0.67% | 361,849 |
| Aug 26, 2025 | 596.00 | 602.00 | 594.00 | 598.00 | 598.00 | 0.17% | 139,891 |
| Aug 25, 2025 | 597.00 | 602.00 | 580.00 | 597.00 | 597.00 | -0.17% | 263,149 |
| Aug 22, 2025 | 600.00 | 605.00 | 593.00 | 598.00 | 598.00 | - | 227,347 |
| Aug 21, 2025 | 600.00 | 605.00 | 596.00 | 598.00 | 598.00 | -0.33% | 121,282 |
| Aug 20, 2025 | 602.00 | 602.00 | 590.00 | 600.00 | 600.00 | -0.99% | 316,853 |
| Aug 19, 2025 | 596.00 | 606.00 | 594.00 | 606.00 | 606.00 | 1.00% | 158,400 |
| Aug 18, 2025 | 608.00 | 608.00 | 589.00 | 600.00 | 600.00 | -1.32% | 483,300 |
| Aug 14, 2025 | 614.00 | 620.00 | 607.00 | 608.00 | 608.00 | -0.98% | 292,445 |
| Aug 13, 2025 | 618.00 | 625.00 | 612.00 | 614.00 | 614.00 | -0.65% | 197,178 |
| Aug 12, 2025 | 624.00 | 631.00 | 611.00 | 618.00 | 618.00 | -0.64% | 304,356 |
| Aug 11, 2025 | 611.00 | 627.00 | 610.00 | 622.00 | 622.00 | 0.97% | 295,394 |
| Aug 8, 2025 | 613.00 | 619.00 | 612.00 | 616.00 | 616.00 | -0.16% | 219,520 |
| Aug 7, 2025 | 622.00 | 622.00 | 611.00 | 617.00 | 617.00 | - | 185,207 |
| Aug 6, 2025 | 617.00 | 621.00 | 612.00 | 617.00 | 617.00 | - | 221,992 |
| Aug 5, 2025 | 616.00 | 633.00 | 616.00 | 617.00 | 617.00 | -0.80% | 434,356 |
| Aug 4, 2025 | 610.00 | 627.00 | 606.00 | 622.00 | 622.00 | 1.97% | 219,610 |
| Aug 1, 2025 | 621.00 | 621.00 | 599.00 | 610.00 | 610.00 | -1.77% | 621,349 |
| Jul 31, 2025 | 625.00 | 629.00 | 617.00 | 621.00 | 621.00 | 0.16% | 290,835 |
| Jul 30, 2025 | 622.00 | 626.00 | 612.00 | 620.00 | 620.00 | 0.65% | 277,389 |
| Jul 29, 2025 | 619.00 | 628.00 | 605.00 | 616.00 | 616.00 | -0.48% | 297,773 |
| Jul 28, 2025 | 613.00 | 627.00 | 602.00 | 619.00 | 619.00 | 0.98% | 398,308 |
| Jul 25, 2025 | 621.00 | 621.00 | 613.00 | 613.00 | 613.00 | -1.29% | 301,703 |
| Jul 24, 2025 | 631.00 | 637.00 | 617.00 | 621.00 | 621.00 | -1.58% | 504,850 |
| Jul 23, 2025 | 642.00 | 643.00 | 630.00 | 631.00 | 631.00 | -0.94% | 239,777 |
| Jul 22, 2025 | 649.00 | 653.00 | 635.00 | 637.00 | 637.00 | -2.00% | 358,720 |
| Jul 21, 2025 | 642.00 | 654.00 | 642.00 | 650.00 | 650.00 | 0.62% | 208,410 |
| Jul 18, 2025 | 657.00 | 657.00 | 640.00 | 646.00 | 646.00 | -1.07% | 566,204 |
| Jul 17, 2025 | 651.00 | 657.00 | 646.00 | 653.00 | 653.00 | -0.15% | 533,272 |
| Jul 16, 2025 | 667.00 | 668.00 | 650.00 | 654.00 | 654.00 | -1.95% | 596,994 |
| Jul 15, 2025 | 667.00 | 675.00 | 657.00 | 667.00 | 667.00 | -1.04% | 609,079 |
| Jul 14, 2025 | 684.00 | 690.00 | 668.00 | 674.00 | 674.00 | -1.46% | 1,147,199 |
| Jul 11, 2025 | 717.00 | 722.00 | 671.00 | 684.00 | 684.00 | -4.47% | 1,812,928 |