KT Hitel Corporation. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 6,040.00 | 6,290.00 | 6,040.00 | 6,230.00 | 5,930.27 | 49,691 |
| 2022-02-15 | 6,050.00 | 6,130.00 | 6,000.00 | 6,030.00 | 5,739.90 | 53,012 |
| 2022-02-14 | 6,290.00 | 6,290.00 | 6,050.00 | 6,100.00 | 5,806.53 | 47,370 |
| 2022-02-11 | 6,490.00 | 6,510.00 | 6,270.00 | 6,300.00 | 5,996.91 | 54,626 |
| 2022-02-10 | 6,540.00 | 6,700.00 | 6,460.00 | 6,520.00 | 6,206.32 | 40,443 |
| 2022-02-09 | 6,370.00 | 6,540.00 | 6,360.00 | 6,540.00 | 6,225.36 | 57,297 |
| 2022-02-08 | 6,400.00 | 6,500.00 | 6,350.00 | 6,370.00 | 6,063.54 | 56,082 |
| 2022-02-07 | 6,430.00 | 6,450.00 | 6,240.00 | 6,350.00 | 6,044.50 | 24,867 |
| 2022-02-04 | 6,270.00 | 6,410.00 | 6,260.00 | 6,380.00 | 6,073.06 | 55,176 |
| 2022-02-03 | 6,130.00 | 6,350.00 | 6,130.00 | 6,320.00 | 6,015.95 | 69,858 |
| 2022-01-28 | 6,010.00 | 6,130.00 | 5,910.00 | 6,060.00 | 5,768.45 | 59,275 |
| 2022-01-27 | 6,280.00 | 6,370.00 | 6,000.00 | 6,010.00 | 5,720.86 | 134,708 |
| 2022-01-26 | 6,110.00 | 6,480.00 | 6,100.00 | 6,370.00 | 6,063.54 | 184,688 |
| 2022-01-25 | 6,410.00 | 6,470.00 | 6,110.00 | 6,120.00 | 5,825.57 | 282,857 |
| 2022-01-24 | 6,880.00 | 6,940.00 | 6,450.00 | 6,510.00 | 6,196.80 | 186,071 |
| 2022-01-21 | 6,890.00 | 7,290.00 | 6,850.00 | 6,920.00 | 6,587.08 | 126,032 |
| 2022-01-20 | 6,900.00 | 7,070.00 | 6,900.00 | 7,000.00 | 6,663.23 | 54,811 |
| 2022-01-19 | 6,890.00 | 7,100.00 | 6,870.00 | 6,960.00 | 6,625.15 | 59,268 |
| 2022-01-18 | 7,480.00 | 7,480.00 | 7,000.00 | 7,040.00 | 6,701.31 | 167,906 |
| 2022-01-17 | 7,360.00 | 7,610.00 | 7,330.00 | 7,480.00 | 7,120.14 | 171,898 |
| 2022-01-14 | 7,520.00 | 8,270.00 | 7,310.00 | 7,350.00 | 6,996.39 | 600,354 |
| 2022-01-13 | 7,040.00 | 7,640.00 | 7,000.00 | 7,640.00 | 7,272.44 | 459,393 |
| 2022-01-12 | 6,980.00 | 7,140.00 | 6,980.00 | 7,080.00 | 6,739.38 | 41,826 |
| 2022-01-11 | 7,140.00 | 7,140.00 | 6,740.00 | 6,930.00 | 6,596.60 | 65,021 |
| 2022-01-10 | 7,150.00 | 7,150.00 | 6,980.00 | 7,110.00 | 6,767.94 | 61,033 |
| 2022-01-07 | 7,010.00 | 7,130.00 | 7,010.00 | 7,100.00 | 6,758.42 | 43,760 |
| 2022-01-06 | 7,250.00 | 7,250.00 | 7,020.00 | 7,020.00 | 6,682.27 | 131,723 |
| 2022-01-05 | 7,310.00 | 7,350.00 | 7,240.00 | 7,260.00 | 6,910.72 | 79,609 |
| 2022-01-04 | 7,280.00 | 7,330.00 | 7,260.00 | 7,310.00 | 6,958.32 | 91,706 |
| 2022-01-03 | 7,260.00 | 7,350.00 | 7,260.00 | 7,280.00 | 6,929.76 | 56,862 |
| 2021-12-30 | 7,240.00 | 7,280.00 | 7,200.00 | 7,260.00 | 6,910.72 | 48,445 |
| 2021-12-29 | 7,120.00 | 7,260.00 | 7,110.00 | 7,240.00 | 6,891.68 | 55,618 |
| 2021-12-28 | 7,290.00 | 7,430.00 | 7,060.00 | 7,080.00 | 6,739.38 | 157,634 |
| 2021-12-27 | 7,300.00 | 7,380.00 | 7,270.00 | 7,310.00 | 6,958.32 | 107,965 |
| 2021-12-24 | 7,360.00 | 7,360.00 | 7,250.00 | 7,300.00 | 6,948.80 | 80,440 |
| 2021-12-23 | 7,290.00 | 7,330.00 | 7,220.00 | 7,270.00 | 6,920.24 | 70,721 |
| 2021-12-22 | 7,260.00 | 7,350.00 | 7,200.00 | 7,230.00 | 6,882.16 | 74,045 |
| 2021-12-21 | 7,180.00 | 7,300.00 | 7,150.00 | 7,240.00 | 6,891.68 | 87,077 |
| 2021-12-20 | 7,280.00 | 7,280.00 | 7,060.00 | 7,210.00 | 6,863.13 | 65,504 |
| 2021-12-17 | 7,040.00 | 7,280.00 | 7,040.00 | 7,270.00 | 6,920.24 | 80,529 |
| 2021-12-16 | 7,140.00 | 7,200.00 | 7,070.00 | 7,130.00 | 6,786.98 | 61,245 |
| 2021-12-15 | 7,140.00 | 7,200.00 | 7,090.00 | 7,110.00 | 6,767.94 | 77,907 |
| 2021-12-14 | 7,340.00 | 7,350.00 | 7,170.00 | 7,170.00 | 6,825.05 | 79,641 |
| 2021-12-13 | 7,350.00 | 7,400.00 | 7,320.00 | 7,340.00 | 6,986.87 | 61,423 |
| 2021-12-10 | 7,260.00 | 7,400.00 | 7,230.00 | 7,350.00 | 6,996.39 | 59,929 |
| 2021-12-09 | 7,280.00 | 7,360.00 | 7,210.00 | 7,350.00 | 6,996.39 | 98,833 |
| 2021-12-08 | 7,260.00 | 7,340.00 | 7,200.00 | 7,220.00 | 6,872.65 | 102,234 |
| 2021-12-07 | 7,200.00 | 7,350.00 | 7,200.00 | 7,240.00 | 6,891.68 | 69,477 |
| 2021-12-06 | 7,120.00 | 7,190.00 | 6,950.00 | 7,180.00 | 6,834.57 | 55,581 |
| 2021-12-03 | 7,260.00 | 7,260.00 | 7,030.00 | 7,170.00 | 6,825.05 | 39,194 |
| 2021-12-02 | 6,910.00 | 7,200.00 | 6,820.00 | 7,090.00 | 6,748.90 | 78,066 |
| 2021-12-01 | 6,770.00 | 7,100.00 | 6,770.00 | 7,050.00 | 6,710.82 | 180,701 |
| 2021-11-30 | 7,510.00 | 7,610.00 | 6,800.00 | 6,900.00 | 6,568.04 | 225,988 |
| 2021-11-29 | 7,700.00 | 7,820.00 | 7,450.00 | 7,480.00 | 7,120.14 | 148,242 |
| 2021-11-26 | 8,380.00 | 8,520.00 | 8,000.00 | 8,000.00 | 7,615.12 | 492,478 |
| 2021-11-25 | 7,850.00 | 8,270.00 | 7,850.00 | 8,230.00 | 7,834.06 | 305,115 |
| 2021-11-24 | 7,810.00 | 7,940.00 | 7,690.00 | 7,840.00 | 7,462.82 | 91,849 |
| 2021-11-23 | 7,800.00 | 7,970.00 | 7,780.00 | 7,830.00 | 7,453.30 | 67,113 |
| 2021-11-22 | 8,100.00 | 8,160.00 | 7,840.00 | 7,870.00 | 7,491.37 | 137,712 |
| 2021-11-19 | 8,200.00 | 8,210.00 | 8,040.00 | 8,070.00 | 7,681.75 | 80,551 |
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.