KT Hitel Corporation. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8,330.00 | 8,820.00 | 8,040.00 | 8,300.00 | 7,900.69 | 3,856,868 |
| 2023-02-03 | 8,280.00 | 8,450.00 | 8,060.00 | 8,200.00 | 7,805.50 | 1,480,024 |
| 2023-02-02 | 8,130.00 | 8,240.00 | 7,890.00 | 8,200.00 | 7,805.50 | 802,860 |
| 2023-02-01 | 8,300.00 | 9,040.00 | 7,730.00 | 8,080.00 | 7,691.27 | 3,370,164 |
| 2023-01-31 | 8,400.00 | 8,640.00 | 8,020.00 | 8,300.00 | 7,900.69 | 2,982,534 |
| 2023-01-30 | 8,010.00 | 8,720.00 | 7,940.00 | 8,720.00 | 8,300.48 | 1,501,074 |
| 2023-01-27 | 7,490.00 | 7,780.00 | 7,490.00 | 7,770.00 | 7,396.19 | 481,302 |
| 2023-01-26 | 7,920.00 | 7,920.00 | 7,470.00 | 7,470.00 | 7,110.62 | 769,336 |
| 2023-01-25 | 7,610.00 | 8,000.00 | 7,530.00 | 7,810.00 | 7,434.26 | 2,827,514 |
| 2023-01-20 | 8,030.00 | 8,630.00 | 7,700.00 | 7,800.00 | 7,424.74 | 8,669,220 |
| 2023-01-19 | 8,150.00 | 8,290.00 | 7,400.00 | 7,770.00 | 7,396.19 | 8,943,101 |
| 2023-01-18 | 6,540.00 | 7,770.00 | 6,480.00 | 7,770.00 | 7,396.19 | 7,602,896 |
| 2023-01-17 | 6,110.00 | 6,140.00 | 5,920.00 | 5,980.00 | 5,692.30 | 274,865 |
| 2023-01-16 | 6,250.00 | 6,270.00 | 6,080.00 | 6,120.00 | 5,825.57 | 304,546 |
| 2023-01-13 | 5,550.00 | 6,830.00 | 5,520.00 | 6,230.00 | 5,930.27 | 4,927,240 |
| 2023-01-12 | 5,510.00 | 5,520.00 | 5,400.00 | 5,450.00 | 5,187.80 | 21,693 |
| 2023-01-11 | 5,430.00 | 5,520.00 | 5,430.00 | 5,470.00 | 5,206.84 | 15,345 |
| 2023-01-10 | 5,320.00 | 5,450.00 | 5,290.00 | 5,450.00 | 5,187.80 | 19,499 |
| 2023-01-09 | 5,330.00 | 5,330.00 | 5,260.00 | 5,290.00 | 5,035.50 | 18,505 |
| 2023-01-06 | 5,200.00 | 5,360.00 | 5,120.00 | 5,250.00 | 4,997.42 | 25,851 |
| 2023-01-05 | 5,350.00 | 5,350.00 | 5,230.00 | 5,250.00 | 4,997.42 | 28,138 |
| 2023-01-04 | 5,160.00 | 5,270.00 | 5,140.00 | 5,260.00 | 5,006.94 | 11,740 |
| 2023-01-03 | 5,200.00 | 5,260.00 | 5,080.00 | 5,230.00 | 4,978.38 | 32,123 |
| 2023-01-02 | 5,430.00 | 5,490.00 | 5,150.00 | 5,190.00 | 4,940.31 | 47,143 |
| 2022-12-29 | 5,700.00 | 5,700.00 | 5,300.00 | 5,430.00 | 5,168.76 | 49,642 |
| 2022-12-28 | 5,630.00 | 5,740.00 | 5,630.00 | 5,680.00 | 5,406.74 | 11,431 |
| 2022-12-27 | 5,580.00 | 5,730.00 | 5,570.00 | 5,680.00 | 5,406.74 | 28,484 |
| 2022-12-26 | 5,710.00 | 5,830.00 | 5,630.00 | 5,630.00 | 5,359.14 | 62,350 |
| 2022-12-23 | 6,170.00 | 6,180.00 | 5,850.00 | 5,850.00 | 5,568.56 | 84,775 |
| 2022-12-22 | 6,150.00 | 6,240.00 | 6,150.00 | 6,160.00 | 5,863.64 | 22,852 |
| 2022-12-21 | 6,190.00 | 6,270.00 | 6,140.00 | 6,150.00 | 5,854.12 | 42,942 |
| 2022-12-20 | 6,270.00 | 6,340.00 | 6,140.00 | 6,190.00 | 5,892.20 | 85,511 |
| 2022-12-19 | 6,130.00 | 6,260.00 | 6,090.00 | 6,260.00 | 5,958.83 | 61,930 |
| 2022-12-16 | 5,900.00 | 6,150.00 | 5,860.00 | 6,130.00 | 5,835.09 | 85,963 |
| 2022-12-15 | 5,920.00 | 6,070.00 | 5,890.00 | 5,940.00 | 5,654.23 | 44,653 |
| 2022-12-14 | 5,900.00 | 5,950.00 | 5,850.00 | 5,940.00 | 5,654.23 | 29,292 |
| 2022-12-13 | 5,950.00 | 5,990.00 | 5,860.00 | 5,900.00 | 5,616.15 | 24,213 |
| 2022-12-12 | 6,020.00 | 6,030.00 | 5,850.00 | 5,960.00 | 5,673.26 | 27,259 |
| 2022-12-09 | 5,870.00 | 6,080.00 | 5,870.00 | 5,990.00 | 5,701.82 | 42,081 |
| 2022-12-08 | 6,010.00 | 6,010.00 | 5,810.00 | 5,900.00 | 5,616.15 | 19,399 |
| 2022-12-07 | 5,850.00 | 5,970.00 | 5,790.00 | 5,970.00 | 5,682.78 | 25,855 |
| 2022-12-06 | 5,950.00 | 5,980.00 | 5,820.00 | 5,880.00 | 5,597.11 | 18,711 |
| 2022-12-05 | 5,990.00 | 6,090.00 | 5,950.00 | 6,030.00 | 5,739.90 | 60,641 |
| 2022-12-02 | 5,940.00 | 5,970.00 | 5,880.00 | 5,960.00 | 5,673.26 | 23,533 |
| 2022-12-01 | 5,870.00 | 5,960.00 | 5,850.00 | 5,930.00 | 5,644.71 | 36,537 |
| 2022-11-30 | 5,800.00 | 5,870.00 | 5,730.00 | 5,870.00 | 5,587.59 | 22,157 |
| 2022-11-29 | 5,730.00 | 5,790.00 | 5,630.00 | 5,790.00 | 5,511.44 | 19,333 |
| 2022-11-28 | 5,740.00 | 5,790.00 | 5,610.00 | 5,710.00 | 5,435.29 | 18,726 |
| 2022-11-25 | 5,870.00 | 5,890.00 | 5,740.00 | 5,760.00 | 5,482.89 | 10,693 |
| 2022-11-24 | 5,900.00 | 5,900.00 | 5,790.00 | 5,870.00 | 5,587.59 | 20,146 |
| 2022-11-23 | 5,770.00 | 6,000.00 | 5,600.00 | 5,830.00 | 5,549.52 | 39,659 |
| 2022-11-22 | 5,700.00 | 5,830.00 | 5,700.00 | 5,710.00 | 5,435.29 | 19,714 |
| 2022-11-21 | 5,910.00 | 5,910.00 | 5,710.00 | 5,740.00 | 5,463.85 | 20,833 |
| 2022-11-18 | 5,900.00 | 5,930.00 | 5,700.00 | 5,840.00 | 5,559.04 | 24,262 |
| 2022-11-17 | 5,920.00 | 5,920.00 | 5,800.00 | 5,900.00 | 5,616.15 | 28,352 |
| 2022-11-16 | 5,780.00 | 5,920.00 | 5,410.00 | 5,910.00 | 5,625.67 | 117,247 |
| 2022-11-15 | 5,590.00 | 5,740.00 | 5,590.00 | 5,740.00 | 5,463.85 | 55,550 |
| 2022-11-14 | 5,470.00 | 5,640.00 | 5,450.00 | 5,590.00 | 5,321.07 | 42,899 |
| 2022-11-11 | 5,520.00 | 5,560.00 | 5,200.00 | 5,530.00 | 5,263.95 | 91,074 |
| 2022-11-10 | 5,500.00 | 5,570.00 | 5,320.00 | 5,410.00 | 5,149.73 | 51,492 |
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.