KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,064.00 | 1,070.00 | 1,038.00 | 1,056.00 | 1,056.00 | 119,051 |
| 2024-07-24 | 1,068.00 | 1,089.00 | 1,067.00 | 1,070.00 | 1,070.00 | 48,169 |
| 2024-07-23 | 1,063.00 | 1,112.00 | 1,063.00 | 1,079.00 | 1,079.00 | 109,690 |
| 2024-07-22 | 1,088.00 | 1,088.00 | 1,064.00 | 1,065.00 | 1,065.00 | 123,738 |
| 2024-07-19 | 1,088.00 | 1,106.00 | 1,081.00 | 1,088.00 | 1,088.00 | 89,123 |
| 2024-07-18 | 1,094.00 | 1,113.00 | 1,072.00 | 1,104.00 | 1,104.00 | 216,188 |
| 2024-07-17 | 1,118.00 | 1,126.00 | 1,094.00 | 1,094.00 | 1,094.00 | 227,837 |
| 2024-07-16 | 1,114.00 | 1,129.00 | 1,105.00 | 1,123.00 | 1,123.00 | 149,129 |
| 2024-07-15 | 1,128.00 | 1,129.00 | 1,104.00 | 1,114.00 | 1,114.00 | 131,569 |
| 2024-07-12 | 1,126.00 | 1,127.00 | 1,115.00 | 1,117.00 | 1,117.00 | 54,134 |
| 2024-07-11 | 1,131.00 | 1,134.00 | 1,119.00 | 1,127.00 | 1,127.00 | 143,509 |
| 2024-07-10 | 1,148.00 | 1,151.00 | 1,113.00 | 1,120.00 | 1,120.00 | 317,361 |
| 2024-07-09 | 1,146.00 | 1,156.00 | 1,140.00 | 1,148.00 | 1,148.00 | 78,639 |
| 2024-07-08 | 1,149.00 | 1,158.00 | 1,130.00 | 1,148.00 | 1,148.00 | 249,838 |
| 2024-07-05 | 1,150.00 | 1,160.00 | 1,125.00 | 1,149.00 | 1,149.00 | 152,638 |
| 2024-07-04 | 1,143.00 | 1,161.00 | 1,135.00 | 1,150.00 | 1,150.00 | 119,774 |
| 2024-07-03 | 1,165.00 | 1,179.00 | 1,146.00 | 1,148.00 | 1,148.00 | 84,413 |
| 2024-07-02 | 1,197.00 | 1,200.00 | 1,167.00 | 1,172.00 | 1,172.00 | 125,695 |
| 2024-07-01 | 1,190.00 | 1,210.00 | 1,173.00 | 1,197.00 | 1,197.00 | 128,770 |
| 2024-06-28 | 1,195.00 | 1,212.00 | 1,188.00 | 1,192.00 | 1,192.00 | 83,959 |
| 2024-06-27 | 1,221.00 | 1,230.00 | 1,203.00 | 1,205.00 | 1,205.00 | 54,931 |
| 2024-06-26 | 1,209.00 | 1,233.00 | 1,209.00 | 1,232.00 | 1,232.00 | 61,346 |
| 2024-06-25 | 1,210.00 | 1,222.00 | 1,182.00 | 1,219.00 | 1,219.00 | 107,303 |
| 2024-06-24 | 1,214.00 | 1,236.00 | 1,195.00 | 1,211.00 | 1,211.00 | 175,417 |
| 2024-06-21 | 1,233.00 | 1,241.00 | 1,200.00 | 1,239.00 | 1,239.00 | 137,998 |
| 2024-06-20 | 1,220.00 | 1,238.00 | 1,219.00 | 1,234.00 | 1,234.00 | 92,850 |
| 2024-06-19 | 1,225.00 | 1,249.00 | 1,217.00 | 1,229.00 | 1,229.00 | 94,172 |
| 2024-06-18 | 1,221.00 | 1,242.00 | 1,221.00 | 1,224.00 | 1,224.00 | 51,375 |
| 2024-06-17 | 1,232.00 | 1,241.00 | 1,219.00 | 1,220.00 | 1,220.00 | 76,575 |
| 2024-06-14 | 1,237.00 | 1,242.00 | 1,220.00 | 1,232.00 | 1,232.00 | 132,454 |
| 2024-06-13 | 1,236.00 | 1,248.00 | 1,230.00 | 1,242.00 | 1,242.00 | 81,650 |
| 2024-06-12 | 1,235.00 | 1,249.00 | 1,214.00 | 1,234.00 | 1,234.00 | 82,676 |
| 2024-06-11 | 1,236.00 | 1,246.00 | 1,233.00 | 1,235.00 | 1,235.00 | 128,079 |
| 2024-06-10 | 1,260.00 | 1,260.00 | 1,237.00 | 1,239.00 | 1,239.00 | 114,795 |
| 2024-06-07 | 1,242.00 | 1,266.00 | 1,242.00 | 1,260.00 | 1,260.00 | 147,765 |
| 2024-06-05 | 1,244.00 | 1,256.00 | 1,233.00 | 1,243.00 | 1,243.00 | 188,913 |
| 2024-06-04 | 1,253.00 | 1,267.00 | 1,237.00 | 1,241.00 | 1,241.00 | 232,478 |
| 2024-06-03 | 1,250.00 | 1,278.00 | 1,250.00 | 1,264.00 | 1,264.00 | 165,494 |
| 2024-05-31 | 1,277.00 | 1,284.00 | 1,250.00 | 1,265.00 | 1,265.00 | 150,304 |
| 2024-05-30 | 1,302.00 | 1,302.00 | 1,274.00 | 1,276.00 | 1,276.00 | 120,280 |
| 2024-05-29 | 1,300.00 | 1,312.00 | 1,296.00 | 1,302.00 | 1,302.00 | 107,898 |
| 2024-05-28 | 1,303.00 | 1,324.00 | 1,293.00 | 1,308.00 | 1,308.00 | 88,519 |
| 2024-05-27 | 1,304.00 | 1,310.00 | 1,278.00 | 1,303.00 | 1,303.00 | 213,339 |
| 2024-05-24 | 1,328.00 | 1,328.00 | 1,301.00 | 1,301.00 | 1,301.00 | 123,383 |
| 2024-05-23 | 1,333.00 | 1,343.00 | 1,299.00 | 1,329.00 | 1,329.00 | 194,818 |
| 2024-05-22 | 1,338.00 | 1,346.00 | 1,323.00 | 1,336.00 | 1,336.00 | 159,240 |
| 2024-05-21 | 1,351.00 | 1,352.00 | 1,334.00 | 1,345.00 | 1,345.00 | 112,043 |
| 2024-05-20 | 1,379.00 | 1,393.00 | 1,341.00 | 1,352.00 | 1,352.00 | 290,035 |
| 2024-05-17 | 1,409.00 | 1,409.00 | 1,384.00 | 1,392.00 | 1,392.00 | 180,205 |
| 2024-05-16 | 1,388.00 | 1,411.00 | 1,382.00 | 1,409.00 | 1,409.00 | 297,617 |
| 2024-05-14 | 1,372.00 | 1,399.00 | 1,350.00 | 1,380.00 | 1,380.00 | 181,983 |
| 2024-05-13 | 1,388.00 | 1,394.00 | 1,363.00 | 1,372.00 | 1,372.00 | 127,747 |
| 2024-05-10 | 1,401.00 | 1,405.00 | 1,363.00 | 1,390.00 | 1,390.00 | 193,574 |
| 2024-05-09 | 1,378.00 | 1,417.00 | 1,350.00 | 1,400.00 | 1,400.00 | 458,315 |
| 2024-05-08 | 1,372.00 | 1,387.00 | 1,369.00 | 1,379.00 | 1,379.00 | 158,924 |
| 2024-05-07 | 1,344.00 | 1,384.00 | 1,344.00 | 1,379.00 | 1,379.00 | 338,728 |
| 2024-05-03 | 1,355.00 | 1,360.00 | 1,325.00 | 1,338.00 | 1,338.00 | 200,586 |
| 2024-05-02 | 1,340.00 | 1,360.00 | 1,329.00 | 1,349.00 | 1,349.00 | 122,088 |
| 2024-04-30 | 1,342.00 | 1,359.00 | 1,335.00 | 1,345.00 | 1,345.00 | 166,546 |
| 2024-04-29 | 1,343.00 | 1,356.00 | 1,335.00 | 1,346.00 | 1,346.00 | 183,984 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.