KT Hitel Corporation. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,410.00 | 4,470.00 | 4,400.00 | 4,405.00 | 4,193.08 | 26,311 |
| 2024-07-23 | 4,470.00 | 4,470.00 | 4,420.00 | 4,460.00 | 4,245.43 | 12,920 |
| 2024-07-22 | 4,545.00 | 4,545.00 | 4,405.00 | 4,405.00 | 4,193.08 | 29,721 |
| 2024-07-19 | 4,495.00 | 4,560.00 | 4,495.00 | 4,545.00 | 4,326.34 | 10,067 |
| 2024-07-18 | 4,520.00 | 4,585.00 | 4,495.00 | 4,540.00 | 4,321.58 | 24,119 |
| 2024-07-17 | 4,560.00 | 4,585.00 | 4,520.00 | 4,520.00 | 4,302.54 | 17,696 |
| 2024-07-16 | 4,600.00 | 4,600.00 | 4,525.00 | 4,550.00 | 4,331.10 | 18,145 |
| 2024-07-12 | 4,690.00 | 4,690.00 | 4,600.00 | 4,625.00 | 4,402.49 | 20,982 |
| 2024-07-11 | 4,605.00 | 4,730.00 | 4,605.00 | 4,635.00 | 4,412.01 | 43,056 |
| 2024-07-10 | 4,635.00 | 4,640.00 | 4,555.00 | 4,605.00 | 4,383.45 | 34,611 |
| 2024-07-09 | 4,595.00 | 4,640.00 | 4,580.00 | 4,630.00 | 4,407.25 | 43,494 |
| 2024-07-08 | 4,355.00 | 4,580.00 | 4,355.00 | 4,550.00 | 4,331.10 | 97,876 |
| 2024-07-05 | 4,330.00 | 4,340.00 | 4,280.00 | 4,335.00 | 4,126.44 | 33,079 |
| 2024-07-04 | 4,215.00 | 4,340.00 | 4,215.00 | 4,295.00 | 4,088.37 | 63,460 |
| 2024-07-03 | 4,560.00 | 4,565.00 | 4,185.00 | 4,225.00 | 4,021.74 | 323,088 |
| 2024-07-02 | 4,595.00 | 4,600.00 | 4,450.00 | 4,560.00 | 4,340.62 | 26,232 |
| 2024-07-01 | 4,560.00 | 4,600.00 | 4,545.00 | 4,590.00 | 4,369.18 | 36,318 |
| 2024-06-28 | 4,515.00 | 4,585.00 | 4,515.00 | 4,575.00 | 4,354.90 | 46,495 |
| 2024-06-27 | 4,750.00 | 4,755.00 | 4,465.00 | 4,540.00 | 4,321.58 | 190,641 |
| 2024-06-26 | 4,785.00 | 4,790.00 | 4,710.00 | 4,730.00 | 4,502.44 | 46,630 |
| 2024-06-25 | 4,800.00 | 4,855.00 | 4,705.00 | 4,790.00 | 4,559.55 | 127,987 |
| 2024-06-24 | 4,930.00 | 4,930.00 | 4,710.00 | 4,895.00 | 4,659.50 | 183,316 |
| 2024-06-21 | 5,160.00 | 5,190.00 | 4,875.00 | 4,915.00 | 4,678.54 | 174,261 |
| 2024-06-20 | 5,060.00 | 5,200.00 | 5,000.00 | 5,190.00 | 4,940.31 | 61,645 |
| 2024-06-19 | 5,170.00 | 5,200.00 | 5,060.00 | 5,110.00 | 4,864.16 | 57,798 |
| 2024-06-18 | 5,220.00 | 5,270.00 | 5,150.00 | 5,210.00 | 4,959.35 | 33,428 |
| 2024-06-17 | 5,270.00 | 5,300.00 | 5,200.00 | 5,250.00 | 4,997.42 | 15,062 |
| 2024-06-14 | 5,280.00 | 5,300.00 | 5,210.00 | 5,270.00 | 5,016.46 | 16,656 |
| 2024-06-13 | 5,370.00 | 5,370.00 | 5,220.00 | 5,290.00 | 5,035.50 | 36,268 |
| 2024-06-12 | 5,160.00 | 5,250.00 | 5,160.00 | 5,230.00 | 4,978.38 | 22,174 |
| 2024-06-11 | 5,170.00 | 5,230.00 | 5,170.00 | 5,200.00 | 4,949.83 | 15,598 |
| 2024-06-10 | 5,190.00 | 5,220.00 | 5,060.00 | 5,220.00 | 4,968.87 | 43,159 |
| 2024-06-07 | 5,220.00 | 5,250.00 | 5,170.00 | 5,170.00 | 4,921.27 | 18,483 |
| 2024-06-05 | 5,190.00 | 5,330.00 | 5,180.00 | 5,230.00 | 4,978.38 | 62,995 |
| 2024-06-04 | 5,170.00 | 5,200.00 | 5,100.00 | 5,190.00 | 4,940.31 | 34,306 |
| 2024-06-03 | 5,190.00 | 5,210.00 | 5,170.00 | 5,190.00 | 4,940.31 | 21,054 |
| 2024-05-31 | 5,160.00 | 5,190.00 | 5,110.00 | 5,190.00 | 4,940.31 | 20,543 |
| 2024-05-30 | 5,140.00 | 5,180.00 | 5,120.00 | 5,150.00 | 4,902.23 | 25,074 |
| 2024-05-29 | 5,190.00 | 5,200.00 | 5,140.00 | 5,170.00 | 4,921.27 | 19,386 |
| 2024-05-28 | 5,150.00 | 5,190.00 | 5,150.00 | 5,190.00 | 4,940.31 | 8,649 |
| 2024-05-27 | 5,190.00 | 5,210.00 | 5,130.00 | 5,170.00 | 4,921.27 | 29,831 |
| 2024-05-24 | 5,200.00 | 5,230.00 | 5,160.00 | 5,170.00 | 4,921.27 | 18,231 |
| 2024-05-23 | 5,170.00 | 5,230.00 | 5,120.00 | 5,200.00 | 4,949.83 | 19,815 |
| 2024-05-22 | 5,170.00 | 5,200.00 | 5,130.00 | 5,180.00 | 4,930.79 | 14,572 |
| 2024-05-21 | 5,180.00 | 5,190.00 | 5,130.00 | 5,180.00 | 4,930.79 | 16,572 |
| 2024-05-20 | 5,160.00 | 5,230.00 | 5,110.00 | 5,190.00 | 4,940.31 | 41,573 |
| 2024-05-17 | 5,230.00 | 5,230.00 | 5,170.00 | 5,200.00 | 4,949.83 | 14,424 |
| 2024-05-16 | 5,270.00 | 5,270.00 | 5,180.00 | 5,230.00 | 4,978.38 | 24,011 |
| 2024-05-14 | 5,310.00 | 5,360.00 | 5,200.00 | 5,200.00 | 4,949.83 | 121,788 |
| 2024-05-13 | 5,160.00 | 5,180.00 | 5,080.00 | 5,130.00 | 4,883.20 | 66,507 |
| 2024-05-10 | 5,120.00 | 5,180.00 | 5,100.00 | 5,160.00 | 4,911.75 | 20,687 |
| 2024-05-09 | 5,140.00 | 5,160.00 | 5,090.00 | 5,140.00 | 4,892.71 | 24,440 |
| 2024-05-08 | 5,100.00 | 5,130.00 | 5,070.00 | 5,130.00 | 4,883.20 | 24,713 |
| 2024-05-07 | 5,100.00 | 5,150.00 | 5,010.00 | 5,100.00 | 4,854.64 | 31,578 |
| 2024-05-03 | 5,150.00 | 5,150.00 | 5,050.00 | 5,100.00 | 4,854.64 | 15,050 |
| 2024-05-02 | 5,120.00 | 5,150.00 | 5,060.00 | 5,090.00 | 4,845.12 | 19,896 |
| 2024-04-30 | 5,030.00 | 5,140.00 | 5,030.00 | 5,120.00 | 4,873.68 | 20,670 |
| 2024-04-29 | 4,985.00 | 5,060.00 | 4,985.00 | 5,050.00 | 4,807.04 | 31,383 |
| 2024-04-26 | 5,070.00 | 5,070.00 | 4,925.00 | 4,985.00 | 4,745.17 | 100,160 |
| 2024-04-25 | 5,130.00 | 5,130.00 | 5,000.00 | 5,070.00 | 4,826.08 | 43,547 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 280.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.