Kumho Tire Co., Inc.(KR:073240)
â‚©5,640.00+50.00 (+0.89%)
KR:073240
Kumho Tire Co., Inc. historical prices
â‚©5,640.00
At close:+50.00 (+0.89%)
Want to see KR:073240 full AI Analyst Report?
Kumho Tire Co., Inc. (073240) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,570.00 | 5,680.00 | 5,510.00 | 5,640.00 | 5,640.00 | +0.89% | 643,680 | 0.37 |
| Nov 10, 2026 | 5,400.00 | 5,600.00 | 5,400.00 | 5,590.00 | 5,590.00 | +5.67% | 1,145,245 | 0.57 |
| Nov 09, 2026 | 5,300.00 | 5,440.00 | 5,210.00 | 5,320.00 | 5,320.00 | +0.57% | 1,142,461 | 0.54 |
| Nov 06, 2026 | 5,050.00 | 5,380.00 | 5,040.00 | 5,290.00 | 5,290.00 | -1.12% | 596,538 | 0.26 |
| Nov 05, 2026 | 5,330.00 | 5,490.00 | 5,250.00 | 5,350.00 | 5,350.00 | +1.90% | 1,137,861 | 0.48 |
| Nov 04, 2026 | 5,190.00 | 5,290.00 | 5,070.00 | 5,250.00 | 5,250.00 | +1.55% | 796,751 | 0.32 |
| Nov 03, 2026 | 5,200.00 | 5,270.00 | 5,010.00 | 5,170.00 | 5,170.00 | -2.08% | 891,894 | 0.32 |
| Nov 02, 2026 | 5,020.00 | 5,330.00 | 5,000.00 | 5,280.00 | 5,280.00 | +2.33% | 794,377 | 0.27 |
| Oct 30, 2026 | 5,050.00 | 5,260.00 | 5,050.00 | 5,160.00 | 5,160.00 | -0.19% | 1,413,643 | 0.47 |
| Oct 29, 2026 | 5,190.00 | 5,260.00 | 5,070.00 | 5,170.00 | 5,170.00 | -0.39% | 1,604,150 | 0.52 |
| Oct 28, 2026 | 5,200.00 | 5,250.00 | 5,090.00 | 5,190.00 | 5,190.00 | +0.78% | 1,082,523 | 0.32 |
| Oct 27, 2026 | 5,230.00 | 5,280.00 | 5,130.00 | 5,150.00 | 5,150.00 | +0.98% | 699,714 | 0.20 |
| Oct 26, 2026 | 5,190.00 | 5,240.00 | 5,070.00 | 5,100.00 | 5,100.00 | -2.86% | 902,671 | 0.25 |
| Oct 23, 2026 | 5,290.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,250.00 | -2.78% | 680,326 | 0.19 |
| Oct 22, 2026 | 5,460.00 | 5,540.00 | 5,350.00 | 5,400.00 | 5,400.00 | -1.64% | 732,392 | 0.20 |
| Oct 21, 2026 | 5,460.00 | 5,570.00 | 5,320.00 | 5,490.00 | 5,490.00 | +1.10% | 1,260,546 | 0.35 |
| Oct 20, 2026 | 5,890.00 | 5,920.00 | 5,370.00 | 5,430.00 | 5,430.00 | -8.59% | 1,409,212 | 0.38 |
| Oct 19, 2026 | 5,910.00 | 5,990.00 | 5,880.00 | 5,940.00 | 5,940.00 | -2.62% | 861,183 | 0.23 |
| Oct 16, 2026 | 6,030.00 | 6,300.00 | 6,030.00 | 6,100.00 | 6,100.00 | +2.01% | 1,328,100 | 0.35 |
| Oct 15, 2026 | 6,150.00 | 6,210.00 | 5,880.00 | 5,980.00 | 5,980.00 | -7.00% | 1,700,524 | 0.44 |
| Oct 14, 2026 | 6,500.00 | 6,800.00 | 6,370.00 | 6,430.00 | 6,430.00 | -1.98% | 1,854,427 | 0.48 |
| Oct 13, 2026 | 7,150.00 | 7,160.00 | 6,440.00 | 6,560.00 | 6,560.00 | -3.67% | 3,663,366 | 0.94 |
| Oct 12, 2026 | 6,920.00 | 6,980.00 | 6,740.00 | 6,810.00 | 6,810.00 | +0.44% | 1,782,964 | 0.45 |
| Oct 09, 2026 | 6,780.00 | 6,800.00 | 6,580.00 | 6,780.00 | 6,780.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 6,650.00 | 6,800.00 | 6,580.00 | 6,780.00 | 6,780.00 | +1.80% | 1,213,954 | 0.29 |
| Oct 07, 2026 | 6,690.00 | 6,770.00 | 6,640.00 | 6,660.00 | 6,660.00 | -0.45% | 660,003 | 0.14 |
| Oct 06, 2026 | 6,900.00 | 6,920.00 | 6,610.00 | 6,690.00 | 6,690.00 | -2.62% | 875,112 | 0.18 |
| Oct 05, 2026 | 6,870.00 | 6,980.00 | 6,860.00 | 6,870.00 | 6,870.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 6,860.00 | 6,980.00 | 6,860.00 | 6,870.00 | 6,870.00 | -0.15% | 498,175 | 0.09 |
| Oct 01, 2026 | 6,720.00 | 6,900.00 | 6,630.00 | 6,880.00 | 6,880.00 | +3.15% | 747,561 | 0.13 |
| Sep 30, 2026 | 6,850.00 | 7,010.00 | 6,670.00 | 6,670.00 | 6,670.00 | -2.49% | 1,083,793 | 0.19 |
| Sep 29, 2026 | 6,820.00 | 6,870.00 | 6,670.00 | 6,840.00 | 6,840.00 | +0.44% | 1,041,002 | 0.18 |
| Sep 28, 2026 | 6,550.00 | 6,950.00 | 6,550.00 | 6,810.00 | 6,810.00 | +3.65% | 1,723,256 | 0.30 |
| Sep 25, 2026 | 6,570.00 | 6,730.00 | 6,480.00 | 6,570.00 | 6,570.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 6,570.00 | 6,730.00 | 6,480.00 | 6,570.00 | 6,570.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 6,700.00 | 6,730.00 | 6,480.00 | 6,570.00 | 6,570.00 | -2.23% | 1,571,912 | 0.25 |
| Sep 22, 2026 | 6,880.00 | 6,900.00 | 6,710.00 | 6,720.00 | 6,720.00 | -0.88% | 964,728 | 0.15 |
| Sep 21, 2026 | 7,080.00 | 7,110.00 | 6,770.00 | 6,780.00 | 6,780.00 | -3.28% | 1,307,007 | 0.20 |
| Sep 18, 2026 | 7,170.00 | 7,330.00 | 7,010.00 | 7,010.00 | 7,010.00 | -0.14% | 1,289,804 | 0.20 |
| Sep 17, 2026 | 7,030.00 | 7,090.00 | 6,980.00 | 7,020.00 | 7,020.00 | -0.14% | 603,240 | 0.09 |
| Sep 16, 2026 | 7,090.00 | 7,170.00 | 7,000.00 | 7,030.00 | 7,030.00 | -0.71% | 796,929 | 0.12 |
| Sep 15, 2026 | 7,100.00 | 7,230.00 | 7,050.00 | 7,080.00 | 7,080.00 | -0.42% | 758,112 | 0.12 |
| Sep 14, 2026 | 7,200.00 | 7,270.00 | 7,090.00 | 7,110.00 | 7,110.00 | -3.53% | 1,414,344 | 0.22 |
| Sep 11, 2026 | 7,540.00 | 7,660.00 | 7,340.00 | 7,370.00 | 7,370.00 | -4.04% | 1,652,535 | 0.26 |
| Sep 10, 2026 | 7,090.00 | 7,870.00 | 6,920.00 | 7,680.00 | 7,680.00 | +8.17% | 5,520,210 | 0.87 |
| Sep 09, 2026 | 7,180.00 | 7,260.00 | 7,080.00 | 7,100.00 | 7,100.00 | -1.93% | 1,068,304 | 0.17 |
| Sep 08, 2026 | 7,340.00 | 7,630.00 | 7,240.00 | 7,240.00 | 7,240.00 | -1.50% | 1,687,841 | 0.26 |
| Sep 07, 2026 | 7,230.00 | 7,430.00 | 7,150.00 | 7,350.00 | 7,350.00 | +2.37% | 1,526,379 | 0.24 |
| Sep 04, 2026 | 7,120.00 | 7,200.00 | 7,010.00 | 7,180.00 | 7,180.00 | +0.84% | 1,133,406 | 0.18 |
| Sep 03, 2026 | 7,160.00 | 7,340.00 | 6,980.00 | 7,120.00 | 7,120.00 | -0.14% | 1,673,543 | 0.26 |
