KT Hitel Corporation. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 6,470.00 | 6,550.00 | 6,450.00 | 6,550.00 | 6,234.88 | 34,394 |
| 2022-05-13 | 6,330.00 | 6,530.00 | 6,330.00 | 6,470.00 | 6,158.73 | 62,455 |
| 2022-05-12 | 6,300.00 | 6,530.00 | 6,230.00 | 6,380.00 | 6,073.06 | 114,111 |
| 2022-05-11 | 6,370.00 | 6,520.00 | 6,250.00 | 6,370.00 | 6,063.54 | 97,060 |
| 2022-05-10 | 6,060.00 | 6,170.00 | 5,970.00 | 6,170.00 | 5,873.16 | 55,563 |
| 2022-05-09 | 6,170.00 | 6,250.00 | 6,080.00 | 6,200.00 | 5,901.72 | 41,182 |
| 2022-05-06 | 6,230.00 | 6,260.00 | 6,150.00 | 6,240.00 | 5,939.79 | 40,675 |
| 2022-05-04 | 6,340.00 | 6,360.00 | 6,230.00 | 6,250.00 | 5,949.31 | 33,035 |
| 2022-05-03 | 6,310.00 | 6,380.00 | 6,310.00 | 6,340.00 | 6,034.98 | 28,005 |
| 2022-05-02 | 6,240.00 | 6,340.00 | 6,240.00 | 6,330.00 | 6,025.46 | 25,406 |
| 2022-04-29 | 6,310.00 | 6,390.00 | 6,280.00 | 6,310.00 | 6,006.43 | 22,381 |
| 2022-04-28 | 6,390.00 | 6,390.00 | 6,280.00 | 6,310.00 | 6,006.43 | 31,723 |
| 2022-04-27 | 6,310.00 | 6,350.00 | 6,220.00 | 6,320.00 | 6,015.95 | 46,743 |
| 2022-04-26 | 6,530.00 | 6,660.00 | 6,240.00 | 6,390.00 | 6,082.58 | 258,765 |
| 2022-04-25 | 6,700.00 | 6,780.00 | 6,650.00 | 6,670.00 | 6,349.11 | 33,050 |
| 2022-04-22 | 6,740.00 | 6,800.00 | 6,690.00 | 6,780.00 | 6,453.81 | 33,821 |
| 2022-04-21 | 6,790.00 | 6,790.00 | 6,720.00 | 6,740.00 | 6,415.74 | 47,300 |
| 2022-04-20 | 6,750.00 | 6,780.00 | 6,700.00 | 6,730.00 | 6,406.22 | 43,618 |
| 2022-04-19 | 6,750.00 | 6,820.00 | 6,740.00 | 6,760.00 | 6,434.78 | 40,585 |
| 2022-04-18 | 6,830.00 | 6,840.00 | 6,720.00 | 6,770.00 | 6,444.30 | 24,745 |
| 2022-04-15 | 6,810.00 | 6,860.00 | 6,780.00 | 6,830.00 | 6,501.41 | 31,176 |
| 2022-04-14 | 6,880.00 | 6,890.00 | 6,810.00 | 6,850.00 | 6,520.45 | 35,344 |
| 2022-04-13 | 6,700.00 | 6,880.00 | 6,600.00 | 6,850.00 | 6,520.45 | 48,731 |
| 2022-04-12 | 6,710.00 | 6,890.00 | 6,640.00 | 6,690.00 | 6,368.14 | 76,224 |
| 2022-04-11 | 6,790.00 | 6,850.00 | 6,750.00 | 6,800.00 | 6,472.85 | 31,969 |
| 2022-04-08 | 6,790.00 | 6,900.00 | 6,730.00 | 6,780.00 | 6,453.81 | 64,889 |
| 2022-04-07 | 7,000.00 | 7,130.00 | 6,770.00 | 6,820.00 | 6,491.89 | 113,828 |
| 2022-04-06 | 7,090.00 | 7,090.00 | 7,010.00 | 7,060.00 | 6,720.34 | 86,169 |
| 2022-04-05 | 7,110.00 | 7,110.00 | 6,970.00 | 7,100.00 | 6,758.42 | 145,678 |
| 2022-04-04 | 6,710.00 | 7,610.00 | 6,630.00 | 7,020.00 | 6,682.27 | 1,298,173 |
| 2022-04-01 | 6,780.00 | 6,800.00 | 6,690.00 | 6,750.00 | 6,425.26 | 35,240 |
| 2022-03-31 | 6,780.00 | 6,860.00 | 6,710.00 | 6,780.00 | 6,453.81 | 100,177 |
| 2022-03-30 | 6,740.00 | 6,840.00 | 6,650.00 | 6,810.00 | 6,482.37 | 70,293 |
| 2022-03-29 | 6,630.00 | 6,720.00 | 6,630.00 | 6,690.00 | 6,368.14 | 33,191 |
| 2022-03-28 | 6,730.00 | 6,740.00 | 6,620.00 | 6,670.00 | 6,349.11 | 39,251 |
| 2022-03-25 | 6,730.00 | 6,830.00 | 6,700.00 | 6,700.00 | 6,377.66 | 41,916 |
| 2022-03-24 | 6,810.00 | 6,820.00 | 6,720.00 | 6,760.00 | 6,434.78 | 61,846 |
| 2022-03-23 | 6,790.00 | 6,850.00 | 6,760.00 | 6,820.00 | 6,491.89 | 103,800 |
| 2022-03-22 | 6,860.00 | 6,870.00 | 6,720.00 | 6,800.00 | 6,472.85 | 121,763 |
| 2022-03-21 | 6,490.00 | 7,130.00 | 6,480.00 | 6,850.00 | 6,520.45 | 685,477 |
| 2022-03-18 | 6,420.00 | 6,560.00 | 6,410.00 | 6,510.00 | 6,196.80 | 57,189 |
| 2022-03-17 | 6,430.00 | 6,500.00 | 6,380.00 | 6,420.00 | 6,111.13 | 49,703 |
| 2022-03-16 | 6,250.00 | 6,390.00 | 6,250.00 | 6,370.00 | 6,063.54 | 62,912 |
| 2022-03-15 | 6,210.00 | 6,300.00 | 6,170.00 | 6,250.00 | 5,949.31 | 52,877 |
| 2022-03-14 | 6,290.00 | 6,290.00 | 6,140.00 | 6,220.00 | 5,920.76 | 42,777 |
| 2022-03-11 | 6,220.00 | 6,320.00 | 6,170.00 | 6,290.00 | 5,987.39 | 67,469 |
| 2022-03-10 | 6,080.00 | 6,230.00 | 6,010.00 | 6,150.00 | 5,854.12 | 52,924 |
| 2022-03-08 | 6,090.00 | 6,150.00 | 5,940.00 | 6,060.00 | 5,768.45 | 45,402 |
| 2022-03-07 | 6,190.00 | 6,230.00 | 6,080.00 | 6,100.00 | 5,806.53 | 38,011 |
| 2022-03-04 | 6,220.00 | 6,300.00 | 6,200.00 | 6,250.00 | 5,949.31 | 29,107 |
| 2022-03-03 | 6,170.00 | 6,300.00 | 6,170.00 | 6,270.00 | 5,968.35 | 69,118 |
| 2022-03-02 | 6,120.00 | 6,190.00 | 6,110.00 | 6,170.00 | 5,873.16 | 24,207 |
| 2022-02-28 | 6,020.00 | 6,190.00 | 5,900.00 | 6,120.00 | 5,825.57 | 53,971 |
| 2022-02-25 | 6,000.00 | 6,070.00 | 5,950.00 | 6,030.00 | 5,739.90 | 25,487 |
| 2022-02-24 | 6,050.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,616.15 | 62,587 |
| 2022-02-23 | 6,100.00 | 6,180.00 | 6,050.00 | 6,050.00 | 5,758.93 | 54,763 |
| 2022-02-22 | 6,150.00 | 6,260.00 | 6,050.00 | 6,100.00 | 5,806.53 | 59,294 |
| 2022-02-21 | 6,230.00 | 6,270.00 | 6,110.00 | 6,270.00 | 5,968.35 | 31,833 |
| 2022-02-18 | 6,240.00 | 6,320.00 | 6,110.00 | 6,280.00 | 5,977.87 | 21,706 |
| 2022-02-17 | 6,210.00 | 6,340.00 | 6,130.00 | 6,260.00 | 5,958.83 | 59,193 |
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.