KT Hitel Corporation. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 6,590.00 | 6,590.00 | 6,400.00 | 6,520.00 | 6,206.32 | 192,354 |
| 2022-08-09 | 6,540.00 | 6,760.00 | 6,410.00 | 6,600.00 | 6,282.47 | 647,608 |
| 2022-08-08 | 6,400.00 | 6,540.00 | 6,360.00 | 6,490.00 | 6,177.77 | 283,969 |
| 2022-08-05 | 6,270.00 | 6,420.00 | 6,270.00 | 6,400.00 | 6,092.10 | 218,810 |
| 2022-08-04 | 6,390.00 | 6,390.00 | 6,270.00 | 6,270.00 | 5,968.35 | 191,394 |
| 2022-08-03 | 6,310.00 | 6,380.00 | 6,260.00 | 6,350.00 | 6,044.50 | 188,980 |
| 2022-08-02 | 6,120.00 | 6,340.00 | 6,100.00 | 6,300.00 | 5,996.91 | 209,683 |
| 2022-08-01 | 6,290.00 | 6,320.00 | 6,050.00 | 6,150.00 | 5,854.12 | 222,122 |
| 2022-07-29 | 6,460.00 | 6,460.00 | 6,210.00 | 6,230.00 | 5,930.27 | 256,456 |
| 2022-07-28 | 6,290.00 | 6,370.00 | 6,220.00 | 6,360.00 | 6,054.02 | 343,210 |
| 2022-07-27 | 6,190.00 | 6,340.00 | 6,120.00 | 6,280.00 | 5,977.87 | 417,886 |
| 2022-07-26 | 6,320.00 | 6,390.00 | 6,180.00 | 6,200.00 | 5,901.72 | 328,863 |
| 2022-07-25 | 6,660.00 | 7,300.00 | 6,320.00 | 6,320.00 | 6,015.95 | 5,764,133 |
| 2022-07-22 | 6,550.00 | 6,770.00 | 6,540.00 | 6,640.00 | 6,320.55 | 755,082 |
| 2022-07-21 | 6,790.00 | 6,800.00 | 6,570.00 | 6,570.00 | 6,253.92 | 539,358 |
| 2022-07-20 | 6,660.00 | 6,850.00 | 6,600.00 | 6,830.00 | 6,501.41 | 1,396,931 |
| 2022-07-19 | 6,590.00 | 6,750.00 | 6,530.00 | 6,600.00 | 6,282.47 | 923,644 |
| 2022-07-18 | 6,610.00 | 6,830.00 | 6,600.00 | 6,630.00 | 6,311.03 | 1,496,876 |
| 2022-07-15 | 7,060.00 | 7,420.00 | 6,530.00 | 6,700.00 | 6,377.66 | 5,932,971 |
| 2022-07-14 | 5,230.00 | 6,780.00 | 5,230.00 | 6,780.00 | 6,453.81 | 10,768,370 |
| 2022-07-13 | 5,150.00 | 5,220.00 | 5,110.00 | 5,220.00 | 4,968.87 | 42,145 |
| 2022-07-12 | 5,270.00 | 5,270.00 | 5,000.00 | 5,080.00 | 4,835.60 | 47,454 |
| 2022-07-11 | 5,300.00 | 5,580.00 | 5,210.00 | 5,270.00 | 5,016.46 | 116,673 |
| 2022-07-08 | 5,140.00 | 5,330.00 | 5,140.00 | 5,290.00 | 5,035.50 | 74,997 |
| 2022-07-07 | 5,140.00 | 5,270.00 | 5,100.00 | 5,140.00 | 4,892.71 | 43,073 |
| 2022-07-06 | 5,010.00 | 5,290.00 | 5,000.00 | 5,130.00 | 4,883.20 | 84,141 |
| 2022-07-05 | 4,840.00 | 5,090.00 | 4,840.00 | 5,050.00 | 4,807.04 | 32,988 |
| 2022-07-04 | 4,915.00 | 4,940.00 | 4,820.00 | 4,845.00 | 4,611.91 | 26,931 |
| 2022-07-01 | 4,960.00 | 5,080.00 | 4,905.00 | 4,905.00 | 4,669.02 | 37,315 |
| 2022-06-30 | 5,080.00 | 5,120.00 | 4,980.00 | 5,050.00 | 4,807.04 | 26,260 |
| 2022-06-29 | 5,010.00 | 5,130.00 | 4,985.00 | 5,120.00 | 4,873.68 | 39,196 |
| 2022-06-28 | 5,110.00 | 5,210.00 | 5,050.00 | 5,140.00 | 4,892.71 | 39,281 |
| 2022-06-27 | 5,140.00 | 5,210.00 | 5,030.00 | 5,180.00 | 4,930.79 | 56,115 |
| 2022-06-24 | 4,600.00 | 5,600.00 | 4,600.00 | 5,150.00 | 4,902.23 | 979,468 |
| 2022-06-23 | 4,910.00 | 5,060.00 | 4,600.00 | 4,600.00 | 4,378.69 | 116,142 |
| 2022-06-22 | 5,320.00 | 5,510.00 | 4,830.00 | 4,950.00 | 4,711.86 | 118,660 |
| 2022-06-21 | 5,170.00 | 5,270.00 | 5,100.00 | 5,200.00 | 4,949.83 | 39,911 |
| 2022-06-20 | 5,400.00 | 5,490.00 | 5,170.00 | 5,170.00 | 4,921.27 | 57,480 |
| 2022-06-17 | 5,360.00 | 5,500.00 | 5,270.00 | 5,500.00 | 5,235.40 | 35,340 |
| 2022-06-16 | 5,530.00 | 5,720.00 | 5,400.00 | 5,400.00 | 5,140.21 | 34,660 |
| 2022-06-15 | 5,580.00 | 5,650.00 | 5,410.00 | 5,440.00 | 5,178.28 | 52,283 |
| 2022-06-14 | 5,770.00 | 5,840.00 | 5,590.00 | 5,630.00 | 5,359.14 | 81,524 |
| 2022-06-13 | 6,060.00 | 6,080.00 | 5,850.00 | 5,850.00 | 5,568.56 | 77,012 |
| 2022-06-10 | 6,160.00 | 6,200.00 | 6,100.00 | 6,170.00 | 5,873.16 | 18,193 |
| 2022-06-09 | 6,180.00 | 6,250.00 | 6,170.00 | 6,200.00 | 5,901.72 | 16,471 |
| 2022-06-08 | 6,230.00 | 6,300.00 | 6,200.00 | 6,240.00 | 5,939.79 | 25,285 |
| 2022-06-07 | 6,280.00 | 6,340.00 | 6,250.00 | 6,250.00 | 5,949.31 | 26,704 |
| 2022-06-03 | 6,210.00 | 6,310.00 | 6,180.00 | 6,310.00 | 6,006.43 | 36,675 |
| 2022-06-02 | 6,210.00 | 6,290.00 | 6,210.00 | 6,210.00 | 5,911.24 | 19,764 |
| 2022-05-31 | 6,240.00 | 6,270.00 | 6,200.00 | 6,260.00 | 5,958.83 | 36,016 |
| 2022-05-30 | 6,190.00 | 6,250.00 | 6,170.00 | 6,240.00 | 5,939.79 | 25,043 |
| 2022-05-27 | 6,170.00 | 6,290.00 | 6,130.00 | 6,180.00 | 5,882.68 | 44,476 |
| 2022-05-26 | 6,070.00 | 6,160.00 | 6,070.00 | 6,100.00 | 5,806.53 | 18,675 |
| 2022-05-25 | 6,110.00 | 6,220.00 | 6,090.00 | 6,100.00 | 5,806.53 | 37,608 |
| 2022-05-24 | 6,220.00 | 6,270.00 | 6,150.00 | 6,150.00 | 5,854.12 | 29,081 |
| 2022-05-23 | 6,230.00 | 6,280.00 | 6,200.00 | 6,240.00 | 5,939.79 | 34,881 |
| 2022-05-20 | 6,190.00 | 6,280.00 | 6,190.00 | 6,230.00 | 5,930.27 | 24,926 |
| 2022-05-19 | 6,180.00 | 6,310.00 | 6,170.00 | 6,220.00 | 5,920.76 | 34,454 |
| 2022-05-18 | 6,460.00 | 6,510.00 | 6,350.00 | 6,370.00 | 6,063.54 | 39,241 |
| 2022-05-17 | 6,480.00 | 6,580.00 | 6,460.00 | 6,490.00 | 6,177.77 | 59,264 |
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.