Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 036030.KQ stock page

KT Hitel Corporation. Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-254,080.004,095.003,970.004,000.003,807.56115,476
2024-10-244,110.004,115.004,055.004,080.003,883.7172,872
2024-10-233,965.004,165.003,965.004,115.003,917.03196,169
2024-10-224,200.004,355.004,020.004,035.003,840.88541,314
2024-10-214,250.004,325.004,240.004,240.004,036.01103,945
2024-10-184,355.004,385.004,255.004,275.004,069.33143,600
2024-10-174,335.004,405.004,280.004,360.004,150.24141,972
2024-10-164,440.004,495.004,335.004,380.004,169.28292,408
2024-10-154,330.004,445.004,265.004,440.004,226.39272,712
2024-10-144,400.004,425.004,250.004,305.004,097.89266,022
2024-10-114,475.004,560.004,330.004,450.004,235.91438,263
2024-10-104,600.004,885.004,510.004,510.004,293.021,804,713
2024-10-084,630.004,765.004,540.004,655.004,431.051,009,225
2024-10-074,785.004,915.004,650.004,700.004,473.881,400,385
2024-10-044,120.005,190.004,120.004,825.004,592.8710,461,310
2024-10-024,040.004,155.004,040.004,060.003,864.67119,627
2024-09-304,300.004,500.004,150.004,150.003,950.341,319,282
2024-09-274,055.004,185.004,025.004,075.003,878.95111,173
2024-09-263,955.004,050.003,955.004,025.003,831.3639,668
2024-09-253,945.004,030.003,925.003,955.003,764.7344,128
2024-09-243,910.003,960.003,875.003,945.003,755.2130,512
2024-09-233,940.003,960.003,880.003,910.003,721.8968,553
2024-09-203,990.004,060.003,935.003,935.003,745.69161,398
2024-09-193,850.004,645.003,765.003,990.003,798.043,113,064
2024-09-133,815.003,960.003,810.003,850.003,664.7810,961
2024-09-123,740.003,795.003,740.003,775.003,593.3836,175
2024-09-113,745.003,770.003,730.003,745.003,564.8313,692
2024-09-103,755.003,810.003,700.003,745.003,564.8329,344
2024-09-093,675.003,790.003,650.003,755.003,574.3534,841
2024-09-063,805.003,850.003,700.003,730.003,550.5594,929
2024-09-053,845.003,900.003,765.003,850.003,664.7894,430
2024-09-044,000.004,000.003,835.003,845.003,660.0276,684
2024-09-033,985.004,045.003,985.004,015.003,821.8412,579
2024-09-024,045.004,045.003,980.004,015.003,821.8410,452
2024-08-304,000.004,030.003,995.004,030.003,836.1218,109
2024-08-294,045.004,045.003,985.004,015.003,821.8414,938
2024-08-284,080.004,110.004,025.004,045.003,850.4018,134
2024-08-274,120.004,120.003,995.004,095.003,897.9921,775
2024-08-264,150.004,150.004,050.004,075.003,878.9532,511
2024-08-234,200.004,200.004,100.004,110.003,912.2720,916
2024-08-224,245.004,295.004,185.004,185.003,983.6616,530
2024-08-214,200.004,250.004,200.004,245.004,040.7714,643
2024-08-204,180.004,255.004,180.004,240.004,036.0112,253
2024-08-194,230.004,250.004,180.004,185.003,983.6621,738
2024-08-164,215.004,310.004,215.004,225.004,021.7432,667
2024-08-144,125.004,210.004,125.004,185.003,983.6630,199
2024-08-134,115.004,155.004,100.004,115.003,917.0337,876
2024-08-124,015.004,130.004,015.004,115.003,917.0333,762
2024-08-094,000.004,090.003,995.004,005.003,812.3226,136
2024-08-084,070.004,070.003,925.003,975.003,783.76130,842
2024-08-074,030.004,120.004,000.004,090.003,893.2361,547
2024-08-063,765.004,150.003,765.004,090.003,893.23230,902
2024-08-054,445.004,445.003,800.003,930.003,740.93235,341
2024-08-024,610.004,635.004,445.004,445.004,231.1554,008
2024-08-014,600.004,650.004,590.004,615.004,392.9735,993
2024-07-314,575.004,625.004,535.004,625.004,402.4930,545
2024-07-304,620.004,620.004,555.004,580.004,359.6644,870
2024-07-294,690.004,690.004,590.004,630.004,407.2574,352
2024-07-264,460.004,660.004,420.004,640.004,416.77160,028
2024-07-254,380.005,150.004,305.004,400.004,188.321,596,658
← NewerPage 9 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29280.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.