KT Hitel Corporation. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 5,300.00 | 5,430.00 | 5,300.00 | 5,380.00 | 5,121.17 | 37,836 |
| 2022-11-08 | 5,220.00 | 5,390.00 | 5,220.00 | 5,290.00 | 5,035.50 | 21,320 |
| 2022-11-07 | 5,260.00 | 5,310.00 | 5,170.00 | 5,210.00 | 4,959.35 | 13,520 |
| 2022-11-04 | 5,250.00 | 5,260.00 | 5,160.00 | 5,250.00 | 4,997.42 | 16,869 |
| 2022-11-03 | 5,220.00 | 5,270.00 | 5,110.00 | 5,260.00 | 5,006.94 | 16,766 |
| 2022-11-02 | 5,230.00 | 5,390.00 | 5,160.00 | 5,290.00 | 5,035.50 | 35,759 |
| 2022-11-01 | 5,190.00 | 5,280.00 | 5,180.00 | 5,240.00 | 4,987.90 | 35,480 |
| 2022-10-31 | 5,230.00 | 5,270.00 | 5,150.00 | 5,230.00 | 4,978.38 | 33,167 |
| 2022-10-28 | 5,230.00 | 5,260.00 | 5,070.00 | 5,210.00 | 4,959.35 | 50,528 |
| 2022-10-27 | 5,140.00 | 5,240.00 | 5,100.00 | 5,210.00 | 4,959.35 | 26,436 |
| 2022-10-26 | 5,120.00 | 5,190.00 | 5,050.00 | 5,140.00 | 4,892.71 | 28,036 |
| 2022-10-25 | 5,200.00 | 5,200.00 | 5,070.00 | 5,140.00 | 4,892.71 | 20,147 |
| 2022-10-24 | 5,140.00 | 5,250.00 | 5,110.00 | 5,210.00 | 4,959.35 | 17,174 |
| 2022-10-21 | 5,140.00 | 5,220.00 | 5,060.00 | 5,090.00 | 4,845.12 | 20,622 |
| 2022-10-20 | 5,230.00 | 5,320.00 | 5,050.00 | 5,230.00 | 4,978.38 | 33,618 |
| 2022-10-19 | 5,670.00 | 5,670.00 | 5,210.00 | 5,220.00 | 4,968.87 | 106,589 |
| 2022-10-18 | 5,230.00 | 5,250.00 | 5,160.00 | 5,160.00 | 4,911.75 | 25,020 |
| 2022-10-17 | 4,990.00 | 5,200.00 | 4,870.00 | 5,140.00 | 4,892.71 | 24,692 |
| 2022-10-14 | 4,880.00 | 5,010.00 | 4,830.00 | 4,965.00 | 4,726.13 | 28,893 |
| 2022-10-13 | 4,955.00 | 5,020.00 | 4,785.00 | 4,835.00 | 4,602.39 | 52,962 |
| 2022-10-12 | 5,020.00 | 5,090.00 | 4,955.00 | 5,010.00 | 4,768.97 | 31,642 |
| 2022-10-11 | 5,130.00 | 5,140.00 | 4,940.00 | 5,080.00 | 4,835.60 | 32,381 |
| 2022-10-07 | 5,260.00 | 5,290.00 | 5,160.00 | 5,220.00 | 4,968.87 | 15,431 |
| 2022-10-06 | 5,160.00 | 5,320.00 | 5,160.00 | 5,300.00 | 5,045.02 | 24,434 |
| 2022-10-05 | 5,300.00 | 5,320.00 | 5,110.00 | 5,190.00 | 4,940.31 | 23,933 |
| 2022-10-04 | 5,180.00 | 5,290.00 | 5,150.00 | 5,270.00 | 5,016.46 | 43,445 |
| 2022-09-30 | 4,910.00 | 5,300.00 | 4,910.00 | 5,200.00 | 4,949.83 | 65,716 |
| 2022-09-29 | 5,130.00 | 5,220.00 | 5,020.00 | 5,020.00 | 4,778.49 | 49,006 |
| 2022-09-28 | 5,150.00 | 5,330.00 | 4,910.00 | 5,110.00 | 4,864.16 | 77,157 |
| 2022-09-27 | 5,120.00 | 5,310.00 | 5,110.00 | 5,230.00 | 4,978.38 | 71,847 |
| 2022-09-26 | 5,510.00 | 5,570.00 | 5,230.00 | 5,310.00 | 5,054.54 | 98,990 |
| 2022-09-23 | 5,650.00 | 5,730.00 | 5,580.00 | 5,650.00 | 5,378.18 | 37,557 |
| 2022-09-22 | 5,630.00 | 5,720.00 | 5,480.00 | 5,720.00 | 5,444.81 | 42,669 |
| 2022-09-21 | 5,830.00 | 5,840.00 | 5,670.00 | 5,780.00 | 5,501.92 | 20,576 |
| 2022-09-20 | 5,730.00 | 5,890.00 | 5,710.00 | 5,830.00 | 5,549.52 | 20,662 |
| 2022-09-19 | 5,810.00 | 5,900.00 | 5,600.00 | 5,780.00 | 5,501.92 | 59,769 |
| 2022-09-16 | 5,990.00 | 6,010.00 | 5,820.00 | 5,890.00 | 5,606.63 | 34,659 |
| 2022-09-15 | 6,020.00 | 6,030.00 | 5,930.00 | 5,990.00 | 5,701.82 | 32,941 |
| 2022-09-14 | 5,970.00 | 6,050.00 | 5,910.00 | 6,030.00 | 5,739.90 | 28,603 |
| 2022-09-13 | 5,930.00 | 6,070.00 | 5,900.00 | 6,070.00 | 5,777.97 | 31,979 |
| 2022-09-08 | 5,850.00 | 5,970.00 | 5,840.00 | 5,880.00 | 5,597.11 | 40,377 |
| 2022-09-07 | 6,000.00 | 6,020.00 | 5,790.00 | 5,820.00 | 5,540.00 | 59,441 |
| 2022-09-06 | 5,970.00 | 6,110.00 | 5,970.00 | 6,000.00 | 5,711.34 | 30,564 |
| 2022-09-05 | 6,110.00 | 6,240.00 | 6,010.00 | 6,020.00 | 5,730.38 | 32,698 |
| 2022-09-02 | 6,150.00 | 6,210.00 | 6,100.00 | 6,160.00 | 5,863.64 | 28,133 |
| 2022-09-01 | 6,120.00 | 6,240.00 | 6,100.00 | 6,150.00 | 5,854.12 | 31,314 |
| 2022-08-31 | 6,150.00 | 6,230.00 | 5,790.00 | 6,150.00 | 5,854.12 | 40,840 |
| 2022-08-30 | 6,060.00 | 6,180.00 | 6,060.00 | 6,150.00 | 5,854.12 | 43,417 |
| 2022-08-29 | 6,040.00 | 6,090.00 | 5,910.00 | 6,090.00 | 5,797.01 | 133,370 |
| 2022-08-26 | 6,300.00 | 6,410.00 | 6,270.00 | 6,270.00 | 5,968.35 | 55,571 |
| 2022-08-25 | 6,180.00 | 6,380.00 | 6,180.00 | 6,310.00 | 6,006.43 | 55,898 |
| 2022-08-24 | 6,250.00 | 6,300.00 | 6,100.00 | 6,170.00 | 5,873.16 | 48,557 |
| 2022-08-23 | 6,140.00 | 6,250.00 | 6,110.00 | 6,170.00 | 5,873.16 | 61,745 |
| 2022-08-22 | 6,410.00 | 6,500.00 | 6,090.00 | 6,280.00 | 5,977.87 | 143,232 |
| 2022-08-19 | 6,640.00 | 6,720.00 | 6,530.00 | 6,550.00 | 6,234.88 | 134,290 |
| 2022-08-18 | 6,690.00 | 6,790.00 | 6,570.00 | 6,640.00 | 6,320.55 | 139,267 |
| 2022-08-17 | 6,660.00 | 6,700.00 | 6,510.00 | 6,690.00 | 6,368.14 | 180,011 |
| 2022-08-16 | 6,540.00 | 7,050.00 | 6,350.00 | 6,670.00 | 6,349.11 | 884,988 |
| 2022-08-12 | 6,830.00 | 6,860.00 | 6,480.00 | 6,490.00 | 6,177.77 | 517,130 |
| 2022-08-11 | 6,580.00 | 6,650.00 | 6,500.00 | 6,650.00 | 6,330.07 | 434,761 |
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.