Kumho Tire Co., Inc. (073240.KS) KSC
5,910.00
-90(-1.50%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
5,910.00
-90(-1.50%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6,080 | 5,920 | 5,920 | 6,150 | 5,920 | 214,409 |
| April 02, 2026 | 6,250 | 6,000 | 6,000 | 6,380 | 5,950 | 479,270 |
| April 01, 2026 | 6,250 | 6,200 | 6,200 | 6,260 | 6,060 | 434,927 |
| March 31, 2026 | 5,880 | 5,950 | 5,950 | 6,090 | 5,810 | 293,134 |
| March 30, 2026 | 5,960 | 5,980 | 5,980 | 6,050 | 5,880 | 343,306 |
| March 27, 2026 | 5,980 | 6,250 | 6,250 | 6,270 | 5,930 | 417,551 |
| March 26, 2026 | 6,270 | 6,100 | 6,100 | 6,270 | 6,030 | 310,527 |
| March 25, 2026 | 6,350 | 6,220 | 6,220 | 6,410 | 6,180 | 553,295 |
| March 24, 2026 | 6,080 | 6,220 | 6,220 | 6,300 | 6,000 | 727,919 |
| March 23, 2026 | 5,980 | 5,870 | 5,870 | 6,060 | 5,850 | 475,464 |
| March 20, 2026 | 6,150 | 6,240 | 6,240 | 6,280 | 6,100 | 608,966 |
| March 19, 2026 | 6,060 | 6,030 | 6,030 | 6,170 | 5,960 | 631,161 |
| March 18, 2026 | 5,970 | 6,270 | 6,270 | 6,300 | 5,910 | 840,277 |
| March 17, 2026 | 5,610 | 5,790 | 5,790 | 5,850 | 5,610 | 592,940 |
| March 16, 2026 | 5,700 | 5,530 | 5,530 | 5,720 | 5,530 | 635,004 |
| March 13, 2026 | 5,690 | 5,730 | 5,730 | 5,820 | 5,670 | 568,817 |
| March 12, 2026 | 5,890 | 5,890 | 5,890 | 5,950 | 5,750 | 745,526 |
| March 11, 2026 | 6,030 | 5,890 | 5,890 | 6,130 | 5,850 | 514,662 |
| March 10, 2026 | 6,030 | 5,900 | 5,900 | 6,040 | 5,900 | 274,800 |
| March 09, 2026 | 5,750 | 5,820 | 5,820 | 5,830 | 5,580 | 1.07M |
| March 06, 2026 | 5,960 | 5,960 | 5,960 | 6,080 | 5,810 | 719,596 |
| March 05, 2026 | 6,090 | 6,040 | 6,040 | 6,150 | 5,880 | 1.06M |
| March 04, 2026 | 6,370 | 5,830 | 5,830 | 6,390 | 5,600 | 1.23M |
| March 03, 2026 | 6,900 | 6,730 | 6,730 | 7,010 | 6,670 | 1.17M |
| February 27, 2026 | 7,070 | 6,980 | 6,980 | 7,070 | 6,870 | 854,642 |
| February 26, 2026 | 7,130 | 7,100 | 7,100 | 7,170 | 7,020 | 594,751 |
| February 25, 2026 | 7,280 | 7,190 | 7,190 | 7,280 | 7,070 | 909,109 |
| February 24, 2026 | 7,180 | 7,210 | 7,210 | 7,270 | 7,100 | 668,762 |
| February 23, 2026 | 7,120 | 7,090 | 7,090 | 7,330 | 7,050 | 724,051 |
| February 20, 2026 | 7,020 | 7,050 | 0 | 7,090 | 6,800 | 634,305 |
| February 19, 2026 | 7,010 | 7,050 | 0 | 7,090 | 6,720 | 715,178 |
| February 13, 2026 | 7,100 | 7,010 | 0 | 7,140 | 6,950 | 727,090 |
| February 12, 2026 | 7,460 | 7,100 | 0 | 7,460 | 7,000 | 1.45M |
| February 11, 2026 | 7,460 | 7,530 | 0 | 7,650 | 7,400 | 1.98M |
| February 10, 2026 | 7,000 | 7,360 | 0 | 7,410 | 6,940 | 3.75M |
| February 09, 2026 | 6,430 | 6,910 | 0 | 7,200 | 6,410 | 4.7M |
| February 06, 2026 | 6,000 | 6,240 | 0 | 6,250 | 5,850 | 756,592 |
| February 05, 2026 | 6,140 | 6,220 | 0 | 6,400 | 6,130 | 1.6M |
| February 04, 2026 | 5,900 | 6,100 | 0 | 6,140 | 5,880 | 602,305 |
| February 03, 2026 | 5,860 | 5,900 | 0 | 5,900 | 5,700 | 491,124 |
| February 02, 2026 | 6,000 | 5,770 | 0 | 6,050 | 5,750 | 648,400 |
| January 30, 2026 | 5,980 | 6,020 | 0 | 6,100 | 5,950 | 619,284 |
| January 29, 2026 | 6,000 | 6,090 | 0 | 6,100 | 5,870 | 611,504 |
| January 28, 2026 | 6,020 | 6,030 | 0 | 6,100 | 5,960 | 453,068 |
| January 27, 2026 | 6,000 | 5,990 | 0 | 6,030 | 5,920 | 534,144 |
| January 26, 2026 | 6,170 | 6,030 | 0 | 6,180 | 5,980 | 418,011 |
| January 23, 2026 | 6,280 | 6,160 | 0 | 6,290 | 6,100 | 564,434 |
| January 22, 2026 | 6,170 | 6,260 | 0 | 6,390 | 6,130 | 781,486 |
| January 21, 2026 | 6,060 | 6,180 | 0 | 6,180 | 6,000 | 702,385 |
| January 20, 2026 | 6,030 | 6,110 | 0 | 6,210 | 6,020 | 552,182 |
| January 19, 2026 | 6,040 | 6,080 | 0 | 6,230 | 5,990 | 526,122 |
| January 16, 2026 | 5,850 | 6,100 | 0 | 6,230 | 5,790 | 1.22M |
| January 15, 2026 | 5,680 | 5,850 | 0 | 5,850 | 5,660 | 715,871 |
| January 14, 2026 | 5,690 | 5,760 | 0 | 5,790 | 5,610 | 618,494 |
| January 13, 2026 | 5,700 | 5,640 | 0 | 5,770 | 5,600 | 422,539 |
| January 12, 2026 | 5,810 | 5,650 | 0 | 5,810 | 5,530 | 583,017 |
| January 09, 2026 | 5,550 | 5,630 | 0 | 5,640 | 5,500 | 477,737 |
| January 08, 2026 | 5,470 | 5,510 | 0 | 5,630 | 5,450 | 846,225 |
| January 07, 2026 | 5,530 | 5,520 | 0 | 5,620 | 5,450 | 983,293 |
| January 06, 2026 | 5,740 | 5,590 | 0 | 5,820 | 5,540 | 717,047 |