KT Hitel Corporation. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5,080.00 | 5,130.00 | 5,050.00 | 5,130.00 | 4,883.20 | 24,911 |
| 2024-04-23 | 5,050.00 | 5,080.00 | 5,010.00 | 5,070.00 | 4,826.08 | 22,485 |
| 2024-04-22 | 4,990.00 | 5,070.00 | 4,930.00 | 5,070.00 | 4,826.08 | 124,053 |
| 2024-04-19 | 5,140.00 | 5,150.00 | 4,945.00 | 4,990.00 | 4,749.93 | 58,986 |
| 2024-04-18 | 5,060.00 | 5,120.00 | 5,030.00 | 5,120.00 | 4,873.68 | 24,730 |
| 2024-04-17 | 5,110.00 | 5,120.00 | 5,000.00 | 5,060.00 | 4,816.56 | 63,840 |
| 2024-04-16 | 5,210.00 | 5,270.00 | 4,930.00 | 5,120.00 | 4,873.68 | 237,331 |
| 2024-04-15 | 5,270.00 | 5,320.00 | 5,210.00 | 5,270.00 | 5,016.46 | 27,862 |
| 2024-04-12 | 5,300.00 | 5,380.00 | 5,270.00 | 5,320.00 | 5,064.06 | 31,434 |
| 2024-04-11 | 5,400.00 | 5,400.00 | 5,290.00 | 5,340.00 | 5,083.09 | 20,379 |
| 2024-04-09 | 5,380.00 | 5,400.00 | 5,290.00 | 5,400.00 | 5,140.21 | 30,040 |
| 2024-04-08 | 5,480.00 | 5,480.00 | 5,280.00 | 5,380.00 | 5,121.17 | 47,664 |
| 2024-04-05 | 5,400.00 | 5,440.00 | 5,360.00 | 5,420.00 | 5,159.24 | 17,652 |
| 2024-04-04 | 5,450.00 | 5,490.00 | 5,370.00 | 5,410.00 | 5,149.73 | 22,301 |
| 2024-04-03 | 5,400.00 | 5,530.00 | 5,360.00 | 5,450.00 | 5,187.80 | 35,210 |
| 2024-04-02 | 5,520.00 | 5,540.00 | 5,340.00 | 5,450.00 | 5,187.80 | 62,409 |
| 2024-04-01 | 5,500.00 | 5,550.00 | 5,450.00 | 5,520.00 | 5,254.43 | 29,994 |
| 2024-03-29 | 5,570.00 | 5,620.00 | 5,500.00 | 5,500.00 | 5,235.40 | 29,647 |
| 2024-03-28 | 5,500.00 | 5,560.00 | 5,480.00 | 5,510.00 | 5,244.91 | 22,690 |
| 2024-03-27 | 5,500.00 | 5,560.00 | 5,480.00 | 5,530.00 | 5,263.95 | 33,590 |
| 2024-03-26 | 5,460.00 | 5,530.00 | 5,460.00 | 5,500.00 | 5,235.40 | 28,365 |
| 2024-03-25 | 5,550.00 | 5,550.00 | 5,440.00 | 5,460.00 | 5,197.32 | 37,988 |
| 2024-03-22 | 5,570.00 | 5,570.00 | 5,520.00 | 5,560.00 | 5,292.51 | 28,335 |
| 2024-03-21 | 5,560.00 | 5,580.00 | 5,490.00 | 5,570.00 | 5,302.03 | 79,119 |
| 2024-03-20 | 5,590.00 | 5,660.00 | 5,560.00 | 5,580.00 | 5,311.55 | 29,059 |
| 2024-03-19 | 5,620.00 | 5,660.00 | 5,580.00 | 5,580.00 | 5,311.55 | 27,614 |
| 2024-03-18 | 5,570.00 | 5,620.00 | 5,560.00 | 5,600.00 | 5,330.58 | 26,544 |
| 2024-03-15 | 5,550.00 | 5,640.00 | 5,550.00 | 5,590.00 | 5,321.07 | 20,739 |
| 2024-03-14 | 5,560.00 | 5,640.00 | 5,540.00 | 5,600.00 | 5,330.58 | 28,554 |
| 2024-03-13 | 5,600.00 | 5,620.00 | 5,550.00 | 5,580.00 | 5,311.55 | 27,240 |
| 2024-03-12 | 5,620.00 | 5,620.00 | 5,540.00 | 5,600.00 | 5,330.58 | 42,996 |
| 2024-03-11 | 5,610.00 | 5,630.00 | 5,530.00 | 5,600.00 | 5,330.58 | 26,766 |
| 2024-03-08 | 5,600.00 | 5,650.00 | 5,500.00 | 5,530.00 | 5,263.95 | 47,445 |
| 2024-03-07 | 5,720.00 | 5,790.00 | 5,250.00 | 5,600.00 | 5,330.58 | 291,954 |
| 2024-03-06 | 5,760.00 | 5,830.00 | 5,720.00 | 5,730.00 | 5,454.33 | 44,238 |
| 2024-03-05 | 5,900.00 | 5,960.00 | 5,800.00 | 5,810.00 | 5,530.48 | 44,619 |
| 2024-03-04 | 5,930.00 | 5,960.00 | 5,860.00 | 5,900.00 | 5,616.15 | 33,056 |
| 2024-02-29 | 5,840.00 | 5,900.00 | 5,810.00 | 5,860.00 | 5,578.08 | 43,325 |
| 2024-02-28 | 5,950.00 | 5,950.00 | 5,830.00 | 5,830.00 | 5,549.52 | 38,057 |
| 2024-02-27 | 5,920.00 | 5,980.00 | 5,820.00 | 5,870.00 | 5,587.59 | 52,753 |
| 2024-02-26 | 6,060.00 | 6,060.00 | 5,880.00 | 5,910.00 | 5,625.67 | 89,625 |
| 2024-02-23 | 6,080.00 | 6,090.00 | 5,960.00 | 5,980.00 | 5,692.30 | 48,062 |
| 2024-02-22 | 6,140.00 | 6,150.00 | 6,020.00 | 6,030.00 | 5,739.90 | 43,964 |
| 2024-02-21 | 6,150.00 | 6,250.00 | 6,100.00 | 6,100.00 | 5,806.53 | 74,725 |
| 2024-02-20 | 6,220.00 | 6,230.00 | 6,100.00 | 6,130.00 | 5,835.09 | 60,937 |
| 2024-02-19 | 6,000.00 | 6,230.00 | 6,000.00 | 6,220.00 | 5,920.76 | 143,509 |
| 2024-02-16 | 6,040.00 | 6,040.00 | 5,950.00 | 6,000.00 | 5,711.34 | 39,468 |
| 2024-02-15 | 6,070.00 | 6,080.00 | 5,990.00 | 6,050.00 | 5,758.93 | 47,721 |
| 2024-02-14 | 5,940.00 | 6,070.00 | 5,920.00 | 6,060.00 | 5,768.45 | 50,210 |
| 2024-02-13 | 5,930.00 | 6,050.00 | 5,920.00 | 5,970.00 | 5,682.78 | 51,956 |
| 2024-02-08 | 5,930.00 | 6,050.00 | 5,880.00 | 5,910.00 | 5,625.67 | 46,668 |
| 2024-02-07 | 5,930.00 | 6,090.00 | 5,880.00 | 5,900.00 | 5,616.15 | 49,801 |
| 2024-02-06 | 6,070.00 | 6,070.00 | 5,900.00 | 5,940.00 | 5,654.23 | 45,224 |
| 2024-02-05 | 6,100.00 | 6,100.00 | 5,970.00 | 6,000.00 | 5,711.34 | 33,626 |
| 2024-02-02 | 6,070.00 | 6,140.00 | 6,010.00 | 6,030.00 | 5,739.90 | 63,055 |
| 2024-02-01 | 5,910.00 | 6,090.00 | 5,910.00 | 6,050.00 | 5,758.93 | 45,017 |
| 2024-01-31 | 6,060.00 | 6,240.00 | 5,960.00 | 5,960.00 | 5,673.26 | 86,341 |
| 2024-01-30 | 6,200.00 | 6,310.00 | 6,040.00 | 6,080.00 | 5,787.49 | 77,739 |
| 2024-01-29 | 6,180.00 | 6,440.00 | 6,160.00 | 6,170.00 | 5,873.16 | 170,638 |
| 2024-01-26 | 6,110.00 | 6,250.00 | 6,060.00 | 6,170.00 | 5,873.16 | 41,637 |
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.