KT Hitel Corporation. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,220.00 | 5,240.00 | 5,070.00 | 5,100.00 | 4,854.64 | 37,817 |
| 2025-07-22 | 5,100.00 | 5,340.00 | 5,100.00 | 5,220.00 | 4,968.87 | 116,309 |
| 2025-07-21 | 5,260.00 | 5,260.00 | 5,090.00 | 5,090.00 | 4,845.12 | 58,812 |
| 2025-07-18 | 5,350.00 | 5,390.00 | 5,190.00 | 5,250.00 | 4,997.42 | 40,518 |
| 2025-07-17 | 5,510.00 | 5,510.00 | 5,290.00 | 5,350.00 | 5,092.61 | 91,997 |
| 2025-07-16 | 5,240.00 | 5,520.00 | 5,170.00 | 5,500.00 | 5,235.40 | 260,689 |
| 2025-07-15 | 5,210.00 | 5,280.00 | 5,170.00 | 5,240.00 | 4,987.90 | 47,933 |
| 2025-07-14 | 5,150.00 | 5,300.00 | 5,150.00 | 5,240.00 | 4,987.90 | 64,664 |
| 2025-07-11 | 5,200.00 | 5,240.00 | 5,150.00 | 5,200.00 | 4,949.83 | 34,676 |
| 2025-07-10 | 5,180.00 | 5,210.00 | 5,110.00 | 5,200.00 | 4,949.83 | 59,325 |
| 2025-07-09 | 5,120.00 | 5,210.00 | 5,080.00 | 5,180.00 | 4,930.79 | 65,653 |
| 2025-07-08 | 4,980.00 | 5,130.00 | 4,975.00 | 5,120.00 | 4,873.68 | 36,847 |
| 2025-07-07 | 4,985.00 | 5,070.00 | 4,940.00 | 4,990.00 | 4,749.93 | 66,528 |
| 2025-07-04 | 5,140.00 | 5,230.00 | 5,020.00 | 5,040.00 | 4,797.53 | 47,724 |
| 2025-07-03 | 5,300.00 | 5,300.00 | 5,050.00 | 5,140.00 | 4,892.71 | 59,548 |
| 2025-07-02 | 5,300.00 | 5,300.00 | 5,160.00 | 5,240.00 | 4,987.90 | 54,318 |
| 2025-07-01 | 5,180.00 | 5,310.00 | 5,130.00 | 5,300.00 | 5,045.02 | 107,227 |
| 2025-06-30 | 5,090.00 | 5,250.00 | 5,040.00 | 5,190.00 | 4,940.31 | 134,142 |
| 2025-06-27 | 5,080.00 | 5,110.00 | 4,985.00 | 5,090.00 | 4,845.12 | 49,442 |
| 2025-06-26 | 5,120.00 | 5,120.00 | 4,935.00 | 5,080.00 | 4,835.60 | 132,240 |
| 2025-06-25 | 4,995.00 | 5,130.00 | 4,985.00 | 5,100.00 | 4,854.64 | 160,629 |
| 2025-06-24 | 4,930.00 | 5,030.00 | 4,865.00 | 4,985.00 | 4,745.17 | 101,525 |
| 2025-06-23 | 4,850.00 | 4,970.00 | 4,815.00 | 4,890.00 | 4,654.74 | 124,669 |
| 2025-06-20 | 4,810.00 | 4,950.00 | 4,770.00 | 4,865.00 | 4,630.95 | 79,611 |
| 2025-06-19 | 4,890.00 | 4,890.00 | 4,785.00 | 4,810.00 | 4,578.59 | 48,105 |
| 2025-06-18 | 4,720.00 | 4,890.00 | 4,720.00 | 4,870.00 | 4,635.70 | 148,922 |
| 2025-06-17 | 4,675.00 | 4,760.00 | 4,610.00 | 4,745.00 | 4,516.72 | 128,488 |
| 2025-06-16 | 4,500.00 | 4,730.00 | 4,460.00 | 4,675.00 | 4,450.09 | 167,074 |
| 2025-06-13 | 4,570.00 | 4,580.00 | 4,450.00 | 4,500.00 | 4,283.51 | 81,515 |
| 2025-06-12 | 4,570.00 | 4,595.00 | 4,470.00 | 4,530.00 | 4,312.06 | 102,629 |
| 2025-06-11 | 4,570.00 | 4,580.00 | 4,525.00 | 4,570.00 | 4,350.14 | 64,638 |
| 2025-06-10 | 4,580.00 | 4,645.00 | 4,575.00 | 4,580.00 | 4,359.66 | 109,276 |
| 2025-06-09 | 4,465.00 | 4,590.00 | 4,465.00 | 4,580.00 | 4,359.66 | 99,065 |
| 2025-06-05 | 4,465.00 | 4,545.00 | 4,445.00 | 4,490.00 | 4,273.99 | 78,959 |
| 2025-06-04 | 4,400.00 | 4,540.00 | 4,400.00 | 4,475.00 | 4,259.71 | 125,598 |
| 2025-06-02 | 4,315.00 | 4,410.00 | 4,315.00 | 4,410.00 | 4,197.84 | 74,400 |
| 2025-05-30 | 4,190.00 | 4,400.00 | 4,190.00 | 4,315.00 | 4,107.41 | 189,902 |
| 2025-05-29 | 4,200.00 | 4,245.00 | 4,170.00 | 4,205.00 | 4,002.70 | 52,797 |
| 2025-05-28 | 4,190.00 | 4,230.00 | 4,130.00 | 4,200.00 | 3,997.94 | 48,904 |
| 2025-05-27 | 4,190.00 | 4,205.00 | 4,160.00 | 4,190.00 | 3,988.42 | 39,265 |
| 2025-05-26 | 4,195.00 | 4,225.00 | 4,130.00 | 4,205.00 | 4,002.70 | 55,137 |
| 2025-05-23 | 4,060.00 | 4,240.00 | 4,050.00 | 4,195.00 | 3,993.18 | 187,074 |
| 2025-05-22 | 4,020.00 | 4,080.00 | 4,020.00 | 4,060.00 | 3,864.67 | 25,277 |
| 2025-05-21 | 4,010.00 | 4,085.00 | 4,010.00 | 4,060.00 | 3,864.67 | 24,849 |
| 2025-05-20 | 4,040.00 | 4,055.00 | 3,995.00 | 4,005.00 | 3,812.32 | 47,776 |
| 2025-05-19 | 4,045.00 | 4,080.00 | 4,035.00 | 4,050.00 | 3,855.15 | 44,547 |
| 2025-05-16 | 4,060.00 | 4,085.00 | 4,010.00 | 4,045.00 | 3,850.40 | 60,115 |
| 2025-05-15 | 4,065.00 | 4,110.00 | 4,005.00 | 4,040.00 | 3,845.64 | 123,958 |
| 2025-05-14 | 4,030.00 | 4,040.00 | 3,965.00 | 3,995.00 | 3,802.80 | 43,933 |
| 2025-05-13 | 3,995.00 | 4,025.00 | 3,980.00 | 3,995.00 | 3,802.80 | 28,150 |
| 2025-05-12 | 3,960.00 | 4,015.00 | 3,890.00 | 3,990.00 | 3,798.04 | 34,993 |
| 2025-05-09 | 3,975.00 | 3,990.00 | 3,920.00 | 3,960.00 | 3,769.48 | 25,831 |
| 2025-05-08 | 3,980.00 | 4,010.00 | 3,950.00 | 3,975.00 | 3,783.76 | 24,926 |
| 2025-05-07 | 3,980.00 | 3,990.00 | 3,935.00 | 3,980.00 | 3,788.52 | 17,049 |
| 2025-05-02 | 3,990.00 | 4,050.00 | 3,930.00 | 3,985.00 | 3,793.28 | 77,145 |
| 2025-04-30 | 4,000.00 | 4,005.00 | 3,935.00 | 3,985.00 | 3,793.28 | 21,887 |
| 2025-04-29 | 3,900.00 | 4,015.00 | 3,890.00 | 4,000.00 | 3,807.56 | 94,997 |
| 2025-04-28 | 3,925.00 | 3,930.00 | 3,875.00 | 3,900.00 | 3,712.37 | 44,153 |
| 2025-04-25 | 3,925.00 | 3,940.00 | 3,875.00 | 3,900.00 | 3,712.37 | 48,067 |
| 2025-04-24 | 3,940.00 | 3,945.00 | 3,900.00 | 3,920.00 | 3,731.41 | 18,393 |
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.