KT Hitel Corporation. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 6,140.00 | 6,210.00 | 6,090.00 | 6,090.00 | 5,797.01 | 50,595 |
| 2023-05-02 | 6,020.00 | 6,180.00 | 6,020.00 | 6,160.00 | 5,863.64 | 55,916 |
| 2023-04-28 | 6,020.00 | 6,080.00 | 6,000.00 | 6,020.00 | 5,730.38 | 77,867 |
| 2023-04-27 | 5,980.00 | 6,150.00 | 5,960.00 | 6,000.00 | 5,711.34 | 136,048 |
| 2023-04-26 | 6,170.00 | 6,380.00 | 6,080.00 | 6,120.00 | 5,825.57 | 73,675 |
| 2023-04-25 | 6,310.00 | 6,470.00 | 6,180.00 | 6,200.00 | 5,901.72 | 107,902 |
| 2023-04-24 | 6,450.00 | 6,510.00 | 6,310.00 | 6,310.00 | 6,006.43 | 149,823 |
| 2023-04-21 | 6,660.00 | 6,680.00 | 6,460.00 | 6,470.00 | 6,158.73 | 174,519 |
| 2023-04-20 | 6,940.00 | 6,970.00 | 6,650.00 | 6,660.00 | 6,339.59 | 173,260 |
| 2023-04-19 | 6,890.00 | 6,990.00 | 6,820.00 | 6,960.00 | 6,625.15 | 199,161 |
| 2023-04-18 | 6,800.00 | 6,820.00 | 6,600.00 | 6,820.00 | 6,491.89 | 120,051 |
| 2023-04-17 | 6,790.00 | 6,810.00 | 6,680.00 | 6,730.00 | 6,406.22 | 93,558 |
| 2023-04-14 | 6,820.00 | 6,960.00 | 6,770.00 | 6,790.00 | 6,463.33 | 164,030 |
| 2023-04-13 | 6,720.00 | 6,800.00 | 6,600.00 | 6,770.00 | 6,444.30 | 115,401 |
| 2023-04-12 | 6,710.00 | 6,870.00 | 6,660.00 | 6,720.00 | 6,396.70 | 121,165 |
| 2023-04-11 | 6,550.00 | 6,760.00 | 6,550.00 | 6,710.00 | 6,387.18 | 110,563 |
| 2023-04-10 | 6,860.00 | 6,900.00 | 6,550.00 | 6,590.00 | 6,272.96 | 241,001 |
| 2023-04-07 | 6,990.00 | 6,990.00 | 6,840.00 | 6,850.00 | 6,520.45 | 146,285 |
| 2023-04-06 | 6,980.00 | 7,000.00 | 6,810.00 | 6,950.00 | 6,615.64 | 254,840 |
| 2023-04-05 | 7,110.00 | 7,170.00 | 6,940.00 | 7,010.00 | 6,672.75 | 226,286 |
| 2023-04-04 | 7,130.00 | 7,200.00 | 7,030.00 | 7,090.00 | 6,748.90 | 328,122 |
| 2023-04-03 | 6,950.00 | 7,190.00 | 6,880.00 | 7,180.00 | 6,834.57 | 574,697 |
| 2023-03-31 | 6,870.00 | 7,000.00 | 6,750.00 | 6,940.00 | 6,606.12 | 306,924 |
| 2023-03-30 | 6,870.00 | 7,020.00 | 6,780.00 | 6,930.00 | 6,596.60 | 476,656 |
| 2023-03-29 | 6,970.00 | 7,130.00 | 6,750.00 | 6,750.00 | 6,425.26 | 940,199 |
| 2023-03-28 | 6,810.00 | 6,920.00 | 6,650.00 | 6,730.00 | 6,406.22 | 616,013 |
| 2023-03-27 | 7,070.00 | 7,140.00 | 6,780.00 | 6,850.00 | 6,520.45 | 835,064 |
| 2023-03-24 | 6,460.00 | 7,970.00 | 6,440.00 | 7,220.00 | 6,872.65 | 8,863,637 |
| 2023-03-23 | 6,530.00 | 6,610.00 | 6,440.00 | 6,460.00 | 6,149.21 | 122,036 |
| 2023-03-22 | 6,850.00 | 6,850.00 | 6,550.00 | 6,600.00 | 6,282.47 | 161,704 |
| 2023-03-21 | 6,720.00 | 6,900.00 | 6,670.00 | 6,770.00 | 6,444.30 | 208,984 |
| 2023-03-20 | 6,610.00 | 6,770.00 | 6,610.00 | 6,760.00 | 6,434.78 | 105,882 |
| 2023-03-17 | 6,470.00 | 6,740.00 | 6,470.00 | 6,620.00 | 6,301.51 | 209,265 |
| 2023-03-16 | 6,380.00 | 6,500.00 | 6,200.00 | 6,460.00 | 6,149.21 | 157,581 |
| 2023-03-15 | 6,500.00 | 6,570.00 | 6,430.00 | 6,510.00 | 6,196.80 | 134,446 |
| 2023-03-14 | 6,650.00 | 6,650.00 | 6,350.00 | 6,360.00 | 6,054.02 | 180,359 |
| 2023-03-13 | 6,600.00 | 6,750.00 | 6,410.00 | 6,690.00 | 6,368.14 | 226,936 |
| 2023-03-10 | 6,740.00 | 6,740.00 | 6,630.00 | 6,640.00 | 6,320.55 | 183,332 |
| 2023-03-09 | 7,070.00 | 7,120.00 | 6,770.00 | 6,780.00 | 6,453.81 | 266,709 |
| 2023-03-08 | 6,890.00 | 7,020.00 | 6,860.00 | 7,000.00 | 6,663.23 | 189,916 |
| 2023-03-07 | 7,100.00 | 7,320.00 | 6,960.00 | 6,960.00 | 6,625.15 | 237,000 |
| 2023-03-06 | 7,160.00 | 7,250.00 | 7,020.00 | 7,140.00 | 6,796.49 | 338,319 |
| 2023-03-03 | 7,370.00 | 7,420.00 | 7,150.00 | 7,200.00 | 6,853.61 | 422,125 |
| 2023-03-02 | 7,760.00 | 7,830.00 | 7,360.00 | 7,390.00 | 7,034.47 | 941,320 |
| 2023-02-28 | 7,360.00 | 8,330.00 | 7,200.00 | 7,530.00 | 7,167.73 | 6,057,027 |
| 2023-02-27 | 7,080.00 | 7,390.00 | 7,060.00 | 7,360.00 | 7,005.91 | 523,280 |
| 2023-02-24 | 7,350.00 | 7,410.00 | 7,080.00 | 7,150.00 | 6,806.01 | 437,101 |
| 2023-02-23 | 7,190.00 | 7,470.00 | 7,120.00 | 7,360.00 | 7,005.91 | 751,281 |
| 2023-02-22 | 7,270.00 | 7,350.00 | 7,050.00 | 7,060.00 | 6,720.34 | 381,012 |
| 2023-02-21 | 7,270.00 | 7,740.00 | 7,250.00 | 7,440.00 | 7,082.06 | 1,621,510 |
| 2023-02-20 | 7,220.00 | 7,390.00 | 7,210.00 | 7,260.00 | 6,910.72 | 317,957 |
| 2023-02-17 | 7,310.00 | 7,520.00 | 7,170.00 | 7,210.00 | 6,863.13 | 574,399 |
| 2023-02-16 | 7,620.00 | 7,680.00 | 7,380.00 | 7,420.00 | 7,063.02 | 483,892 |
| 2023-02-15 | 7,970.00 | 8,020.00 | 7,350.00 | 7,440.00 | 7,082.06 | 1,219,979 |
| 2023-02-14 | 8,230.00 | 8,310.00 | 7,980.00 | 8,000.00 | 7,615.12 | 631,843 |
| 2023-02-13 | 8,140.00 | 8,640.00 | 8,080.00 | 8,270.00 | 7,872.13 | 1,742,547 |
| 2023-02-10 | 8,780.00 | 8,780.00 | 8,130.00 | 8,190.00 | 7,795.98 | 1,382,475 |
| 2023-02-09 | 9,530.00 | 9,900.00 | 8,900.00 | 8,980.00 | 8,547.97 | 13,008,820 |
| 2023-02-08 | 8,480.00 | 8,890.00 | 8,300.00 | 8,890.00 | 8,462.30 | 3,139,253 |
| 2023-02-07 | 8,190.00 | 8,630.00 | 8,180.00 | 8,470.00 | 8,062.51 | 2,182,979 |
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.