KT Hitel Corporation. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,240.00 | 5,420.00 | 5,190.00 | 5,350.00 | 5,092.61 | 100,566 |
| 2025-10-22 | 5,140.00 | 5,240.00 | 5,080.00 | 5,240.00 | 4,987.90 | 41,600 |
| 2025-10-21 | 5,270.00 | 5,280.00 | 5,080.00 | 5,180.00 | 4,930.79 | 59,881 |
| 2025-10-20 | 5,180.00 | 5,300.00 | 5,080.00 | 5,270.00 | 5,016.46 | 37,231 |
| 2025-10-17 | 5,210.00 | 5,220.00 | 5,110.00 | 5,180.00 | 4,930.79 | 53,672 |
| 2025-10-16 | 5,380.00 | 5,400.00 | 5,210.00 | 5,210.00 | 4,959.35 | 64,686 |
| 2025-10-15 | 5,320.00 | 5,370.00 | 5,300.00 | 5,360.00 | 5,102.13 | 29,972 |
| 2025-10-14 | 5,360.00 | 5,420.00 | 5,250.00 | 5,320.00 | 5,064.06 | 74,871 |
| 2025-10-13 | 5,390.00 | 5,430.00 | 5,270.00 | 5,400.00 | 5,140.21 | 52,553 |
| 2025-10-10 | 5,460.00 | 5,500.00 | 5,250.00 | 5,440.00 | 5,178.28 | 68,435 |
| 2025-10-02 | 5,450.00 | 5,480.00 | 5,340.00 | 5,430.00 | 5,168.76 | 37,582 |
| 2025-10-01 | 5,510.00 | 5,520.00 | 5,300.00 | 5,380.00 | 5,121.17 | 130,493 |
| 2025-09-30 | 5,540.00 | 5,570.00 | 5,430.00 | 5,450.00 | 5,187.80 | 46,746 |
| 2025-09-29 | 5,490.00 | 5,560.00 | 5,430.00 | 5,540.00 | 5,273.47 | 54,003 |
| 2025-09-26 | 5,700.00 | 5,700.00 | 5,480.00 | 5,480.00 | 5,216.36 | 137,387 |
| 2025-09-25 | 5,780.00 | 5,800.00 | 5,650.00 | 5,750.00 | 5,473.37 | 41,455 |
| 2025-09-24 | 5,830.00 | 5,900.00 | 5,640.00 | 5,770.00 | 5,492.41 | 64,671 |
| 2025-09-23 | 5,830.00 | 5,900.00 | 5,620.00 | 5,790.00 | 5,511.44 | 95,265 |
| 2025-09-22 | 5,490.00 | 5,890.00 | 5,480.00 | 5,810.00 | 5,530.48 | 275,399 |
| 2025-09-19 | 5,470.00 | 5,510.00 | 5,430.00 | 5,470.00 | 5,206.84 | 55,203 |
| 2025-09-18 | 5,400.00 | 5,480.00 | 5,380.00 | 5,470.00 | 5,206.84 | 62,989 |
| 2025-09-17 | 5,380.00 | 5,450.00 | 5,340.00 | 5,380.00 | 5,121.17 | 38,547 |
| 2025-09-16 | 5,430.00 | 5,430.00 | 5,310.00 | 5,380.00 | 5,121.17 | 35,099 |
| 2025-09-15 | 5,280.00 | 5,450.00 | 5,280.00 | 5,350.00 | 5,092.61 | 83,124 |
| 2025-09-12 | 5,270.00 | 5,360.00 | 5,240.00 | 5,330.00 | 5,073.57 | 36,859 |
| 2025-09-11 | 5,300.00 | 5,320.00 | 5,220.00 | 5,260.00 | 5,006.94 | 22,506 |
| 2025-09-10 | 5,260.00 | 5,360.00 | 5,230.00 | 5,270.00 | 5,016.46 | 42,582 |
| 2025-09-09 | 5,210.00 | 5,270.00 | 5,190.00 | 5,260.00 | 5,006.94 | 40,681 |
| 2025-09-08 | 5,180.00 | 5,240.00 | 5,090.00 | 5,210.00 | 4,959.35 | 58,532 |
| 2025-09-05 | 5,160.00 | 5,230.00 | 5,150.00 | 5,180.00 | 4,930.79 | 46,434 |
| 2025-09-04 | 5,100.00 | 5,170.00 | 5,100.00 | 5,160.00 | 4,911.75 | 10,016 |
| 2025-09-03 | 5,130.00 | 5,160.00 | 5,020.00 | 5,100.00 | 4,854.64 | 43,292 |
| 2025-09-02 | 5,070.00 | 5,280.00 | 5,030.00 | 5,120.00 | 4,873.68 | 101,312 |
| 2025-09-01 | 5,190.00 | 5,250.00 | 5,080.00 | 5,120.00 | 4,873.68 | 45,361 |
| 2025-08-29 | 5,200.00 | 5,260.00 | 5,160.00 | 5,230.00 | 4,978.38 | 23,776 |
| 2025-08-28 | 5,180.00 | 5,240.00 | 5,070.00 | 5,210.00 | 4,959.35 | 34,618 |
| 2025-08-27 | 5,250.00 | 5,260.00 | 5,110.00 | 5,170.00 | 4,921.27 | 131,319 |
| 2025-08-26 | 5,260.00 | 5,320.00 | 5,180.00 | 5,250.00 | 4,997.42 | 51,264 |
| 2025-08-25 | 5,310.00 | 5,360.00 | 5,250.00 | 5,320.00 | 5,064.06 | 31,986 |
| 2025-08-22 | 5,370.00 | 5,380.00 | 5,250.00 | 5,300.00 | 5,045.02 | 42,359 |
| 2025-08-21 | 5,390.00 | 5,400.00 | 5,270.00 | 5,350.00 | 5,092.61 | 103,194 |
| 2025-08-20 | 5,290.00 | 5,420.00 | 5,180.00 | 5,370.00 | 5,111.65 | 130,095 |
| 2025-08-19 | 5,350.00 | 5,390.00 | 5,220.00 | 5,320.00 | 5,064.06 | 65,289 |
| 2025-08-18 | 5,450.00 | 5,480.00 | 5,200.00 | 5,360.00 | 5,102.13 | 94,500 |
| 2025-08-14 | 5,220.00 | 5,460.00 | 5,210.00 | 5,430.00 | 5,168.76 | 136,440 |
| 2025-08-13 | 5,190.00 | 5,390.00 | 5,080.00 | 5,280.00 | 5,025.98 | 391,348 |
| 2025-08-12 | 4,970.00 | 4,980.00 | 4,925.00 | 4,955.00 | 4,716.62 | 57,328 |
| 2025-08-11 | 4,975.00 | 4,980.00 | 4,895.00 | 4,970.00 | 4,730.89 | 20,748 |
| 2025-08-08 | 4,995.00 | 5,070.00 | 4,930.00 | 4,970.00 | 4,730.89 | 30,007 |
| 2025-08-07 | 4,935.00 | 4,995.00 | 4,930.00 | 4,965.00 | 4,726.13 | 16,815 |
| 2025-08-06 | 4,870.00 | 4,970.00 | 4,865.00 | 4,970.00 | 4,730.89 | 12,622 |
| 2025-08-05 | 4,810.00 | 4,910.00 | 4,805.00 | 4,870.00 | 4,635.70 | 26,889 |
| 2025-08-04 | 4,680.00 | 4,810.00 | 4,630.00 | 4,805.00 | 4,573.83 | 26,008 |
| 2025-08-01 | 4,795.00 | 4,810.00 | 4,650.00 | 4,665.00 | 4,440.57 | 81,740 |
| 2025-07-31 | 4,845.00 | 4,895.00 | 4,825.00 | 4,825.00 | 4,592.87 | 19,402 |
| 2025-07-30 | 4,890.00 | 4,890.00 | 4,760.00 | 4,840.00 | 4,607.15 | 25,722 |
| 2025-07-29 | 4,855.00 | 4,895.00 | 4,730.00 | 4,790.00 | 4,559.55 | 120,460 |
| 2025-07-28 | 4,980.00 | 4,990.00 | 4,825.00 | 4,895.00 | 4,659.50 | 97,241 |
| 2025-07-25 | 5,000.00 | 5,030.00 | 4,940.00 | 4,960.00 | 4,721.37 | 27,081 |
| 2025-07-24 | 5,100.00 | 5,140.00 | 4,985.00 | 5,000.00 | 4,759.45 | 48,373 |
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.