KT Hitel Corporation. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6,240.00 | 6,240.00 | 6,020.00 | 6,110.00 | 5,816.05 | 92,082 |
| 2024-01-24 | 6,320.00 | 6,360.00 | 6,170.00 | 6,210.00 | 5,911.24 | 78,828 |
| 2024-01-23 | 6,300.00 | 6,390.00 | 6,210.00 | 6,280.00 | 5,977.87 | 165,394 |
| 2024-01-22 | 6,230.00 | 6,330.00 | 6,140.00 | 6,190.00 | 5,892.20 | 101,584 |
| 2024-01-19 | 6,180.00 | 6,340.00 | 6,140.00 | 6,190.00 | 5,892.20 | 210,746 |
| 2024-01-18 | 5,880.00 | 6,250.00 | 5,880.00 | 6,160.00 | 5,863.64 | 133,242 |
| 2024-01-17 | 6,140.00 | 6,230.00 | 5,880.00 | 5,880.00 | 5,597.11 | 188,730 |
| 2024-01-16 | 6,300.00 | 6,450.00 | 6,140.00 | 6,140.00 | 5,844.60 | 253,066 |
| 2024-01-15 | 6,270.00 | 6,640.00 | 6,190.00 | 6,360.00 | 6,054.02 | 1,010,417 |
| 2024-01-12 | 6,250.00 | 6,400.00 | 6,170.00 | 6,240.00 | 5,939.79 | 272,326 |
| 2024-01-11 | 6,250.00 | 6,310.00 | 6,150.00 | 6,180.00 | 5,882.68 | 126,110 |
| 2024-01-10 | 6,320.00 | 6,440.00 | 6,200.00 | 6,210.00 | 5,911.24 | 371,045 |
| 2024-01-09 | 6,110.00 | 6,420.00 | 6,060.00 | 6,420.00 | 6,111.13 | 614,911 |
| 2024-01-08 | 6,050.00 | 6,180.00 | 6,020.00 | 6,120.00 | 5,825.57 | 220,324 |
| 2024-01-05 | 5,920.00 | 6,050.00 | 5,900.00 | 6,050.00 | 5,758.93 | 81,399 |
| 2024-01-04 | 6,030.00 | 6,050.00 | 5,860.00 | 5,860.00 | 5,578.08 | 104,015 |
| 2024-01-03 | 5,980.00 | 6,060.00 | 5,970.00 | 6,030.00 | 5,739.90 | 76,095 |
| 2024-01-02 | 6,010.00 | 6,100.00 | 5,990.00 | 6,050.00 | 5,758.93 | 116,980 |
| 2023-12-28 | 5,920.00 | 6,020.00 | 5,870.00 | 5,990.00 | 5,701.82 | 85,215 |
| 2023-12-27 | 5,750.00 | 6,180.00 | 5,750.00 | 5,960.00 | 5,673.26 | 286,475 |
| 2023-12-26 | 5,910.00 | 5,920.00 | 5,760.00 | 5,760.00 | 5,482.89 | 149,254 |
| 2023-12-22 | 5,930.00 | 5,990.00 | 5,890.00 | 5,920.00 | 5,635.19 | 115,359 |
| 2023-12-21 | 6,000.00 | 6,020.00 | 5,900.00 | 5,930.00 | 5,644.71 | 119,850 |
| 2023-12-20 | 6,020.00 | 6,100.00 | 5,950.00 | 6,050.00 | 5,758.93 | 226,307 |
| 2023-12-19 | 6,040.00 | 6,060.00 | 5,870.00 | 5,970.00 | 5,682.78 | 259,141 |
| 2023-12-18 | 6,060.00 | 6,120.00 | 6,020.00 | 6,040.00 | 5,749.42 | 258,932 |
| 2023-12-15 | 6,300.00 | 6,300.00 | 6,010.00 | 6,050.00 | 5,758.93 | 510,835 |
| 2023-12-14 | 6,100.00 | 6,300.00 | 6,000.00 | 6,300.00 | 5,996.91 | 1,041,243 |
| 2023-12-13 | 5,500.00 | 6,750.00 | 5,500.00 | 6,230.00 | 5,930.27 | 7,830,651 |
| 2023-12-12 | 5,460.00 | 5,510.00 | 5,440.00 | 5,450.00 | 5,187.80 | 23,110 |
| 2023-12-11 | 5,450.00 | 5,520.00 | 5,380.00 | 5,450.00 | 5,187.80 | 52,529 |
| 2023-12-08 | 5,390.00 | 5,450.00 | 5,350.00 | 5,450.00 | 5,187.80 | 34,727 |
| 2023-12-07 | 5,370.00 | 5,460.00 | 5,340.00 | 5,390.00 | 5,130.69 | 34,881 |
| 2023-12-06 | 5,390.00 | 5,440.00 | 5,390.00 | 5,430.00 | 5,168.76 | 18,795 |
| 2023-12-05 | 5,520.00 | 5,530.00 | 5,380.00 | 5,380.00 | 5,121.17 | 50,101 |
| 2023-12-04 | 5,530.00 | 5,570.00 | 5,480.00 | 5,490.00 | 5,225.88 | 44,409 |
| 2023-12-01 | 5,470.00 | 5,590.00 | 5,470.00 | 5,530.00 | 5,263.95 | 32,337 |
| 2023-11-30 | 5,590.00 | 5,620.00 | 5,500.00 | 5,500.00 | 5,235.40 | 66,371 |
| 2023-11-29 | 5,540.00 | 5,830.00 | 5,500.00 | 5,630.00 | 5,359.14 | 298,503 |
| 2023-11-28 | 5,660.00 | 5,660.00 | 5,470.00 | 5,580.00 | 5,311.55 | 88,503 |
| 2023-11-27 | 5,650.00 | 5,820.00 | 5,610.00 | 5,710.00 | 5,435.29 | 85,222 |
| 2023-11-24 | 5,630.00 | 5,670.00 | 5,560.00 | 5,630.00 | 5,359.14 | 57,937 |
| 2023-11-23 | 5,590.00 | 5,610.00 | 5,500.00 | 5,540.00 | 5,273.47 | 22,591 |
| 2023-11-22 | 5,600.00 | 5,620.00 | 5,540.00 | 5,600.00 | 5,330.58 | 11,597 |
| 2023-11-21 | 5,490.00 | 5,630.00 | 5,490.00 | 5,600.00 | 5,330.58 | 26,578 |
| 2023-11-20 | 5,410.00 | 5,490.00 | 5,380.00 | 5,490.00 | 5,225.88 | 46,390 |
| 2023-11-17 | 5,620.00 | 5,630.00 | 5,430.00 | 5,440.00 | 5,178.28 | 23,341 |
| 2023-11-16 | 5,570.00 | 5,640.00 | 5,530.00 | 5,600.00 | 5,330.58 | 14,291 |
| 2023-11-15 | 5,500.00 | 5,560.00 | 5,480.00 | 5,530.00 | 5,263.95 | 15,383 |
| 2023-11-14 | 5,590.00 | 5,600.00 | 5,270.00 | 5,440.00 | 5,178.28 | 51,372 |
| 2023-11-13 | 5,670.00 | 5,690.00 | 5,480.00 | 5,520.00 | 5,254.43 | 46,397 |
| 2023-11-10 | 5,620.00 | 5,690.00 | 5,620.00 | 5,670.00 | 5,397.22 | 32,613 |
| 2023-11-09 | 5,620.00 | 5,680.00 | 5,570.00 | 5,670.00 | 5,397.22 | 64,413 |
| 2023-11-08 | 5,590.00 | 5,650.00 | 5,570.00 | 5,620.00 | 5,349.62 | 29,028 |
| 2023-11-07 | 5,620.00 | 5,630.00 | 5,510.00 | 5,630.00 | 5,359.14 | 38,564 |
| 2023-11-06 | 5,540.00 | 5,620.00 | 5,480.00 | 5,610.00 | 5,340.10 | 38,564 |
| 2023-11-03 | 5,450.00 | 5,550.00 | 5,430.00 | 5,510.00 | 5,244.91 | 59,571 |
| 2023-11-02 | 5,420.00 | 5,460.00 | 5,390.00 | 5,450.00 | 5,187.80 | 15,852 |
| 2023-11-01 | 5,370.00 | 5,450.00 | 5,290.00 | 5,400.00 | 5,140.21 | 53,359 |
| 2023-10-31 | 5,360.00 | 5,440.00 | 5,280.00 | 5,390.00 | 5,130.69 | 68,822 |
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.