Kumho Tire Co., Inc. (KRX:073240)
South Korea
· Delayed Price · Currency is KRW 6,240.00
-100.00 (-1.58%)
At close: Dec 5, 2025
Kumho Tire Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,250,476 |
| Dec 3, 2025 | 5,910.00 | 6,350.00 | 5,880.00 | 6,300.00 | 6,300.00 | 6.42% | 1,584,931 |
| Dec 2, 2025 | 5,750.00 | 5,980.00 | 5,720.00 | 5,920.00 | 5,920.00 | 4.41% | 991,092 |
| Dec 1, 2025 | 5,900.00 | 5,920.00 | 5,620.00 | 5,670.00 | 5,670.00 | -3.24% | 447,943 |
| Nov 28, 2025 | 5,840.00 | 5,950.00 | 5,770.00 | 5,860.00 | 5,860.00 | 0.51% | 549,878 |
| Nov 27, 2025 | 5,510.00 | 5,930.00 | 5,500.00 | 5,830.00 | 5,830.00 | 5.62% | 982,476 |
| Nov 26, 2025 | 5,450.00 | 5,530.00 | 5,360.00 | 5,520.00 | 5,520.00 | 3.18% | 531,075 |
| Nov 25, 2025 | 5,350.00 | 5,480.00 | 5,330.00 | 5,350.00 | 5,350.00 | 0.94% | 464,162 |
| Nov 24, 2025 | 5,350.00 | 5,420.00 | 5,280.00 | 5,300.00 | 5,300.00 | 0.76% | 402,685 |
| Nov 21, 2025 | 5,170.00 | 5,290.00 | 5,090.00 | 5,260.00 | 5,260.00 | 0.77% | 473,728 |
| Nov 20, 2025 | 5,180.00 | 5,280.00 | 5,160.00 | 5,220.00 | 5,220.00 | 0.97% | 388,956 |
| Nov 19, 2025 | 5,250.00 | 5,270.00 | 5,110.00 | 5,170.00 | 5,170.00 | 0.19% | 493,283 |
| Nov 18, 2025 | 5,250.00 | 5,300.00 | 5,130.00 | 5,160.00 | 5,160.00 | -2.82% | 735,747 |
| Nov 17, 2025 | 5,550.00 | 5,550.00 | 5,260.00 | 5,310.00 | 5,310.00 | -3.98% | 795,746 |
| Nov 14, 2025 | 5,380.00 | 5,660.00 | 5,330.00 | 5,530.00 | 5,530.00 | 1.84% | 1,008,031 |
| Nov 13, 2025 | 5,490.00 | 5,550.00 | 5,390.00 | 5,430.00 | 5,430.00 | -1.45% | 763,327 |
| Nov 12, 2025 | 5,530.00 | 5,620.00 | 5,430.00 | 5,510.00 | 5,510.00 | - | 936,092 |
| Nov 11, 2025 | 5,300.00 | 5,560.00 | 5,270.00 | 5,510.00 | 5,510.00 | 2.04% | 1,600,380 |
| Nov 10, 2025 | 5,020.00 | 5,500.00 | 4,985.00 | 5,400.00 | 5,400.00 | 7.78% | 5,034,112 |
| Nov 7, 2025 | 4,945.00 | 5,100.00 | 4,880.00 | 5,010.00 | 5,010.00 | 0.70% | 2,638,654 |
| Nov 6, 2025 | 4,770.00 | 5,030.00 | 4,725.00 | 4,975.00 | 4,975.00 | 5.07% | 2,223,871 |
| Nov 5, 2025 | 4,640.00 | 4,745.00 | 4,510.00 | 4,735.00 | 4,735.00 | 3.50% | 908,162 |
| Nov 4, 2025 | 4,600.00 | 4,605.00 | 4,530.00 | 4,575.00 | 4,575.00 | -1.40% | 398,587 |
| Nov 3, 2025 | 4,690.00 | 4,715.00 | 4,580.00 | 4,640.00 | 4,640.00 | -1.69% | 493,770 |
| Oct 31, 2025 | 4,700.00 | 4,775.00 | 4,665.00 | 4,720.00 | 4,720.00 | 0.96% | 511,536 |
| Oct 30, 2025 | 4,800.00 | 4,920.00 | 4,675.00 | 4,675.00 | 4,675.00 | -2.09% | 874,964 |
| Oct 29, 2025 | 4,800.00 | 4,825.00 | 4,690.00 | 4,775.00 | 4,775.00 | 0.10% | 481,246 |
| Oct 28, 2025 | 4,740.00 | 4,780.00 | 4,725.00 | 4,770.00 | 4,770.00 | -0.21% | 354,763 |
| Oct 27, 2025 | 4,750.00 | 4,785.00 | 4,690.00 | 4,780.00 | 4,780.00 | -0.10% | 516,583 |
| Oct 24, 2025 | 4,775.00 | 4,800.00 | 4,735.00 | 4,785.00 | 4,785.00 | 0.53% | 394,031 |
| Oct 23, 2025 | 4,785.00 | 4,825.00 | 4,740.00 | 4,760.00 | 4,760.00 | -1.75% | 482,223 |
| Oct 22, 2025 | 4,805.00 | 4,850.00 | 4,765.00 | 4,845.00 | 4,845.00 | 0.83% | 495,857 |
| Oct 21, 2025 | 4,715.00 | 4,895.00 | 4,710.00 | 4,805.00 | 4,805.00 | 1.80% | 863,850 |
| Oct 20, 2025 | 4,665.00 | 4,725.00 | 4,590.00 | 4,720.00 | 4,720.00 | 1.72% | 600,864 |
| Oct 17, 2025 | 4,555.00 | 4,665.00 | 4,535.00 | 4,640.00 | 4,640.00 | 0.87% | 616,172 |
| Oct 16, 2025 | 4,475.00 | 4,635.00 | 4,470.00 | 4,600.00 | 4,600.00 | 3.60% | 538,052 |
| Oct 15, 2025 | 4,415.00 | 4,470.00 | 4,415.00 | 4,440.00 | 4,440.00 | 0.68% | 240,834 |
| Oct 14, 2025 | 4,405.00 | 4,460.00 | 4,400.00 | 4,410.00 | 4,410.00 | -0.11% | 372,844 |
| Oct 13, 2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,415.00 | 4,415.00 | -3.07% | 657,992 |
| Oct 10, 2025 | 4,655.00 | 4,655.00 | 4,455.00 | 4,555.00 | 4,555.00 | -3.29% | 982,055 |
| Oct 2, 2025 | 4,670.00 | 4,715.00 | 4,605.00 | 4,710.00 | 4,710.00 | 0.86% | 675,040 |
| Oct 1, 2025 | 4,735.00 | 4,755.00 | 4,665.00 | 4,670.00 | 4,670.00 | -1.16% | 260,722 |
| Sep 30, 2025 | 4,735.00 | 4,780.00 | 4,725.00 | 4,725.00 | 4,725.00 | -0.74% | 168,502 |
| Sep 29, 2025 | 4,795.00 | 4,800.00 | 4,725.00 | 4,760.00 | 4,760.00 | 0.21% | 230,016 |
| Sep 26, 2025 | 4,780.00 | 4,790.00 | 4,690.00 | 4,750.00 | 4,750.00 | -1.55% | 571,363 |
| Sep 25, 2025 | 4,850.00 | 4,850.00 | 4,790.00 | 4,825.00 | 4,825.00 | -0.31% | 284,234 |
| Sep 24, 2025 | 4,865.00 | 4,865.00 | 4,780.00 | 4,840.00 | 4,840.00 | 0.52% | 335,494 |
| Sep 23, 2025 | 4,890.00 | 4,900.00 | 4,795.00 | 4,815.00 | 4,815.00 | -1.93% | 553,015 |
| Sep 22, 2025 | 4,925.00 | 4,935.00 | 4,890.00 | 4,910.00 | 4,910.00 | -0.81% | 371,828 |