KT Hitel Corporation. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5,680.00 | 5,870.00 | 5,610.00 | 5,760.00 | 5,482.89 | 81,343 |
| 2023-07-28 | 5,510.00 | 5,680.00 | 5,500.00 | 5,680.00 | 5,406.74 | 52,215 |
| 2023-07-27 | 5,290.00 | 5,620.00 | 5,290.00 | 5,520.00 | 5,254.43 | 106,894 |
| 2023-07-26 | 5,600.00 | 5,690.00 | 5,290.00 | 5,400.00 | 5,140.21 | 266,855 |
| 2023-07-25 | 5,970.00 | 5,980.00 | 5,630.00 | 5,640.00 | 5,368.66 | 192,597 |
| 2023-07-24 | 6,300.00 | 6,300.00 | 5,920.00 | 5,970.00 | 5,682.78 | 199,286 |
| 2023-07-21 | 6,240.00 | 6,410.00 | 6,210.00 | 6,290.00 | 5,987.39 | 100,185 |
| 2023-07-20 | 6,320.00 | 6,350.00 | 6,220.00 | 6,280.00 | 5,977.87 | 87,557 |
| 2023-07-19 | 6,420.00 | 6,510.00 | 6,290.00 | 6,360.00 | 6,054.02 | 101,262 |
| 2023-07-18 | 6,540.00 | 6,540.00 | 6,280.00 | 6,420.00 | 6,111.13 | 97,952 |
| 2023-07-17 | 6,310.00 | 6,550.00 | 6,270.00 | 6,460.00 | 6,149.21 | 145,180 |
| 2023-07-14 | 6,310.00 | 6,390.00 | 6,210.00 | 6,300.00 | 5,996.91 | 88,634 |
| 2023-07-13 | 6,340.00 | 6,480.00 | 6,200.00 | 6,340.00 | 6,034.98 | 104,980 |
| 2023-07-12 | 6,320.00 | 6,370.00 | 6,230.00 | 6,340.00 | 6,034.98 | 77,546 |
| 2023-07-11 | 6,210.00 | 6,370.00 | 6,200.00 | 6,340.00 | 6,034.98 | 82,987 |
| 2023-07-10 | 6,080.00 | 6,380.00 | 6,080.00 | 6,290.00 | 5,987.39 | 95,965 |
| 2023-07-07 | 6,150.00 | 6,200.00 | 6,090.00 | 6,160.00 | 5,863.64 | 78,145 |
| 2023-07-06 | 6,330.00 | 6,330.00 | 6,110.00 | 6,150.00 | 5,854.12 | 130,896 |
| 2023-07-05 | 6,520.00 | 6,550.00 | 6,300.00 | 6,350.00 | 6,044.50 | 163,012 |
| 2023-07-04 | 6,590.00 | 6,690.00 | 6,470.00 | 6,550.00 | 6,234.88 | 128,636 |
| 2023-07-03 | 6,680.00 | 6,720.00 | 6,530.00 | 6,590.00 | 6,272.96 | 120,767 |
| 2023-06-30 | 6,540.00 | 6,750.00 | 6,390.00 | 6,650.00 | 6,330.07 | 353,493 |
| 2023-06-29 | 6,680.00 | 6,820.00 | 6,510.00 | 6,610.00 | 6,291.99 | 254,839 |
| 2023-06-28 | 6,780.00 | 6,790.00 | 6,630.00 | 6,710.00 | 6,387.18 | 142,820 |
| 2023-06-27 | 6,670.00 | 6,780.00 | 6,600.00 | 6,750.00 | 6,425.26 | 190,279 |
| 2023-06-26 | 6,460.00 | 6,840.00 | 6,420.00 | 6,730.00 | 6,406.22 | 574,310 |
| 2023-06-23 | 6,530.00 | 6,590.00 | 6,430.00 | 6,480.00 | 6,168.25 | 129,852 |
| 2023-06-22 | 6,450.00 | 6,640.00 | 6,370.00 | 6,590.00 | 6,272.96 | 230,269 |
| 2023-06-21 | 6,420.00 | 6,840.00 | 6,350.00 | 6,470.00 | 6,158.73 | 1,251,748 |
| 2023-06-20 | 6,150.00 | 6,640.00 | 6,130.00 | 6,370.00 | 6,063.54 | 471,554 |
| 2023-06-19 | 6,250.00 | 6,270.00 | 6,170.00 | 6,170.00 | 5,873.16 | 83,277 |
| 2023-06-16 | 6,250.00 | 6,370.00 | 6,240.00 | 6,270.00 | 5,968.35 | 119,264 |
| 2023-06-15 | 6,390.00 | 6,450.00 | 6,230.00 | 6,250.00 | 5,949.31 | 104,183 |
| 2023-06-14 | 6,530.00 | 6,530.00 | 6,310.00 | 6,390.00 | 6,082.58 | 209,810 |
| 2023-06-13 | 6,370.00 | 6,730.00 | 6,360.00 | 6,550.00 | 6,234.88 | 589,572 |
| 2023-06-12 | 6,330.00 | 6,430.00 | 6,320.00 | 6,360.00 | 6,054.02 | 145,624 |
| 2023-06-09 | 6,460.00 | 6,590.00 | 6,350.00 | 6,350.00 | 6,044.50 | 342,488 |
| 2023-06-08 | 6,280.00 | 6,770.00 | 6,200.00 | 6,550.00 | 6,234.88 | 1,063,462 |
| 2023-06-07 | 7,250.00 | 7,390.00 | 6,340.00 | 6,340.00 | 6,034.98 | 3,544,837 |
| 2023-06-05 | 5,900.00 | 6,020.00 | 5,800.00 | 6,020.00 | 5,730.38 | 183,239 |
| 2023-06-02 | 5,840.00 | 5,930.00 | 5,800.00 | 5,840.00 | 5,559.04 | 53,368 |
| 2023-06-01 | 5,950.00 | 6,030.00 | 5,860.00 | 5,880.00 | 5,597.11 | 45,055 |
| 2023-05-31 | 5,800.00 | 6,030.00 | 5,800.00 | 5,950.00 | 5,663.75 | 47,465 |
| 2023-05-30 | 5,720.00 | 5,860.00 | 5,700.00 | 5,860.00 | 5,578.08 | 42,437 |
| 2023-05-26 | 5,850.00 | 5,890.00 | 5,710.00 | 5,740.00 | 5,463.85 | 44,326 |
| 2023-05-25 | 5,960.00 | 6,000.00 | 5,790.00 | 5,800.00 | 5,520.96 | 47,980 |
| 2023-05-24 | 5,960.00 | 5,970.00 | 5,900.00 | 5,910.00 | 5,625.67 | 34,141 |
| 2023-05-23 | 6,030.00 | 6,070.00 | 5,960.00 | 5,960.00 | 5,673.26 | 46,786 |
| 2023-05-22 | 6,080.00 | 6,110.00 | 6,010.00 | 6,030.00 | 5,739.90 | 46,983 |
| 2023-05-19 | 6,030.00 | 6,140.00 | 6,030.00 | 6,050.00 | 5,758.93 | 66,330 |
| 2023-05-18 | 5,960.00 | 6,140.00 | 5,960.00 | 6,050.00 | 5,758.93 | 79,046 |
| 2023-05-17 | 5,740.00 | 5,970.00 | 5,740.00 | 5,950.00 | 5,663.75 | 62,821 |
| 2023-05-16 | 5,930.00 | 6,020.00 | 5,670.00 | 5,800.00 | 5,520.96 | 136,603 |
| 2023-05-15 | 6,000.00 | 6,080.00 | 5,900.00 | 5,980.00 | 5,692.30 | 79,111 |
| 2023-05-12 | 6,130.00 | 6,160.00 | 6,010.00 | 6,020.00 | 5,730.38 | 65,690 |
| 2023-05-11 | 6,040.00 | 6,490.00 | 6,040.00 | 6,130.00 | 5,835.09 | 234,558 |
| 2023-05-10 | 6,100.00 | 6,190.00 | 6,050.00 | 6,060.00 | 5,768.45 | 44,496 |
| 2023-05-09 | 6,120.00 | 6,190.00 | 6,080.00 | 6,110.00 | 5,816.05 | 68,923 |
| 2023-05-08 | 6,110.00 | 6,220.00 | 6,110.00 | 6,170.00 | 5,873.16 | 45,515 |
| 2023-05-04 | 6,160.00 | 6,160.00 | 6,040.00 | 6,100.00 | 5,806.53 | 47,004 |
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.