KT Hitel Corporation. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5,250.00 | 5,360.00 | 5,230.00 | 5,340.00 | 5,083.09 | 26,109 |
| 2023-10-27 | 5,310.00 | 5,380.00 | 5,230.00 | 5,280.00 | 5,025.98 | 34,540 |
| 2023-10-26 | 5,260.00 | 5,380.00 | 5,180.00 | 5,300.00 | 5,045.02 | 64,405 |
| 2023-10-25 | 5,350.00 | 5,720.00 | 5,250.00 | 5,410.00 | 5,149.73 | 87,965 |
| 2023-10-24 | 5,220.00 | 5,380.00 | 5,190.00 | 5,350.00 | 5,092.61 | 59,954 |
| 2023-10-23 | 5,130.00 | 5,290.00 | 5,120.00 | 5,220.00 | 4,968.87 | 65,062 |
| 2023-10-20 | 5,290.00 | 5,400.00 | 5,170.00 | 5,170.00 | 4,921.27 | 65,134 |
| 2023-10-19 | 5,450.00 | 5,550.00 | 5,200.00 | 5,410.00 | 5,149.73 | 120,047 |
| 2023-10-18 | 5,500.00 | 5,510.00 | 5,450.00 | 5,500.00 | 5,235.40 | 34,335 |
| 2023-10-17 | 5,500.00 | 5,590.00 | 5,490.00 | 5,540.00 | 5,273.47 | 58,885 |
| 2023-10-16 | 5,480.00 | 5,550.00 | 5,440.00 | 5,490.00 | 5,225.88 | 46,297 |
| 2023-10-13 | 5,430.00 | 5,530.00 | 5,430.00 | 5,500.00 | 5,235.40 | 21,338 |
| 2023-10-12 | 5,450.00 | 5,550.00 | 5,450.00 | 5,480.00 | 5,216.36 | 14,314 |
| 2023-10-11 | 5,390.00 | 5,510.00 | 5,380.00 | 5,480.00 | 5,216.36 | 59,145 |
| 2023-10-10 | 5,370.00 | 5,440.00 | 5,270.00 | 5,410.00 | 5,149.73 | 85,259 |
| 2023-10-06 | 5,330.00 | 5,480.00 | 5,330.00 | 5,450.00 | 5,187.80 | 39,755 |
| 2023-10-05 | 5,460.00 | 5,550.00 | 5,360.00 | 5,410.00 | 5,149.73 | 71,058 |
| 2023-10-04 | 5,560.00 | 5,600.00 | 5,450.00 | 5,490.00 | 5,225.88 | 38,950 |
| 2023-09-27 | 5,530.00 | 5,630.00 | 5,510.00 | 5,630.00 | 5,359.14 | 39,559 |
| 2023-09-26 | 5,470.00 | 5,610.00 | 5,460.00 | 5,580.00 | 5,311.55 | 69,154 |
| 2023-09-25 | 5,450.00 | 5,570.00 | 5,440.00 | 5,510.00 | 5,244.91 | 67,697 |
| 2023-09-22 | 5,490.00 | 5,530.00 | 5,410.00 | 5,500.00 | 5,235.40 | 88,939 |
| 2023-09-21 | 5,670.00 | 5,720.00 | 5,510.00 | 5,580.00 | 5,311.55 | 117,346 |
| 2023-09-20 | 5,800.00 | 5,890.00 | 5,700.00 | 5,740.00 | 5,463.85 | 174,781 |
| 2023-09-19 | 5,870.00 | 5,870.00 | 5,650.00 | 5,730.00 | 5,454.33 | 255,867 |
| 2023-09-18 | 5,700.00 | 6,000.00 | 5,660.00 | 6,000.00 | 5,711.34 | 593,436 |
| 2023-09-15 | 5,550.00 | 5,740.00 | 5,550.00 | 5,730.00 | 5,454.33 | 116,895 |
| 2023-09-14 | 5,580.00 | 5,620.00 | 5,530.00 | 5,550.00 | 5,282.99 | 27,594 |
| 2023-09-13 | 5,510.00 | 5,610.00 | 5,460.00 | 5,590.00 | 5,321.07 | 66,781 |
| 2023-09-12 | 5,690.00 | 5,780.00 | 5,520.00 | 5,600.00 | 5,330.58 | 64,420 |
| 2023-09-11 | 5,600.00 | 5,730.00 | 5,570.00 | 5,630.00 | 5,359.14 | 41,728 |
| 2023-09-08 | 5,650.00 | 5,690.00 | 5,610.00 | 5,640.00 | 5,368.66 | 40,927 |
| 2023-09-07 | 5,700.00 | 5,760.00 | 5,640.00 | 5,660.00 | 5,387.70 | 64,822 |
| 2023-09-06 | 5,700.00 | 5,790.00 | 5,640.00 | 5,760.00 | 5,482.89 | 43,131 |
| 2023-09-05 | 5,710.00 | 5,800.00 | 5,630.00 | 5,700.00 | 5,425.77 | 43,232 |
| 2023-09-04 | 5,760.00 | 5,790.00 | 5,690.00 | 5,770.00 | 5,492.41 | 47,151 |
| 2023-09-01 | 5,730.00 | 5,840.00 | 5,720.00 | 5,790.00 | 5,511.44 | 34,679 |
| 2023-08-31 | 5,900.00 | 5,970.00 | 5,670.00 | 5,790.00 | 5,511.44 | 76,871 |
| 2023-08-30 | 5,850.00 | 5,930.00 | 5,800.00 | 5,860.00 | 5,578.08 | 93,211 |
| 2023-08-29 | 5,730.00 | 5,910.00 | 5,730.00 | 5,830.00 | 5,549.52 | 70,096 |
| 2023-08-28 | 5,560.00 | 5,850.00 | 5,560.00 | 5,780.00 | 5,501.92 | 84,521 |
| 2023-08-25 | 5,650.00 | 5,700.00 | 5,510.00 | 5,600.00 | 5,330.58 | 80,048 |
| 2023-08-24 | 5,870.00 | 5,930.00 | 5,620.00 | 5,650.00 | 5,378.18 | 189,231 |
| 2023-08-23 | 5,650.00 | 5,760.00 | 5,580.00 | 5,590.00 | 5,321.07 | 98,373 |
| 2023-08-22 | 5,730.00 | 5,750.00 | 5,550.00 | 5,740.00 | 5,463.85 | 63,075 |
| 2023-08-21 | 5,460.00 | 5,720.00 | 5,460.00 | 5,680.00 | 5,406.74 | 90,969 |
| 2023-08-18 | 5,400.00 | 5,630.00 | 5,340.00 | 5,510.00 | 5,244.91 | 135,483 |
| 2023-08-17 | 5,650.00 | 5,660.00 | 5,460.00 | 5,530.00 | 5,263.95 | 106,163 |
| 2023-08-16 | 5,850.00 | 5,890.00 | 5,620.00 | 5,660.00 | 5,387.70 | 162,561 |
| 2023-08-14 | 5,850.00 | 5,990.00 | 5,830.00 | 5,950.00 | 5,663.75 | 72,489 |
| 2023-08-11 | 5,920.00 | 6,010.00 | 5,800.00 | 5,930.00 | 5,644.71 | 78,267 |
| 2023-08-10 | 5,960.00 | 6,040.00 | 5,860.00 | 5,940.00 | 5,654.23 | 101,909 |
| 2023-08-09 | 5,930.00 | 5,930.00 | 5,730.00 | 5,810.00 | 5,530.48 | 91,265 |
| 2023-08-08 | 5,910.00 | 5,950.00 | 5,730.00 | 5,900.00 | 5,616.15 | 72,253 |
| 2023-08-07 | 5,810.00 | 5,950.00 | 5,720.00 | 5,930.00 | 5,644.71 | 76,857 |
| 2023-08-04 | 5,750.00 | 5,850.00 | 5,630.00 | 5,800.00 | 5,520.96 | 52,300 |
| 2023-08-03 | 5,800.00 | 5,820.00 | 5,600.00 | 5,780.00 | 5,501.92 | 104,848 |
| 2023-08-02 | 5,970.00 | 6,020.00 | 5,750.00 | 5,840.00 | 5,559.04 | 73,871 |
| 2023-08-01 | 5,800.00 | 6,010.00 | 5,730.00 | 5,910.00 | 5,625.67 | 145,062 |
| 2023-07-31 | 5,680.00 | 5,870.00 | 5,610.00 | 5,760.00 | 5,482.89 | 81,343 |
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.