KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,330.00 | 1,370.00 | 1,314.00 | 1,340.00 | 1,340.00 | 385,867 |
| 2024-04-25 | 1,305.00 | 1,321.00 | 1,265.00 | 1,308.00 | 1,308.00 | 158,928 |
| 2024-04-24 | 1,284.00 | 1,327.00 | 1,280.00 | 1,316.00 | 1,316.00 | 289,147 |
| 2024-04-23 | 1,278.00 | 1,292.00 | 1,247.00 | 1,279.00 | 1,279.00 | 351,128 |
| 2024-04-22 | 1,288.00 | 1,297.00 | 1,264.00 | 1,274.00 | 1,274.00 | 298,591 |
| 2024-04-19 | 1,377.00 | 1,377.00 | 1,288.00 | 1,288.00 | 1,288.00 | 931,594 |
| 2024-04-18 | 1,364.00 | 1,387.00 | 1,340.00 | 1,378.00 | 1,378.00 | 325,329 |
| 2024-04-17 | 1,350.00 | 1,395.00 | 1,350.00 | 1,365.00 | 1,365.00 | 223,636 |
| 2024-04-16 | 1,431.00 | 1,431.00 | 1,343.00 | 1,350.00 | 1,350.00 | 640,613 |
| 2024-04-15 | 1,431.00 | 1,459.00 | 1,393.00 | 1,438.00 | 1,438.00 | 330,890 |
| 2024-04-12 | 1,416.00 | 1,477.00 | 1,416.00 | 1,465.00 | 1,465.00 | 470,176 |
| 2024-04-11 | 1,389.00 | 1,429.00 | 1,371.00 | 1,406.00 | 1,406.00 | 271,864 |
| 2024-04-09 | 1,380.00 | 1,434.00 | 1,380.00 | 1,389.00 | 1,389.00 | 383,829 |
| 2024-04-08 | 1,481.00 | 1,490.00 | 1,355.00 | 1,393.00 | 1,393.00 | 688,615 |
| 2024-04-05 | 1,461.00 | 1,488.00 | 1,441.00 | 1,473.00 | 1,473.00 | 503,470 |
| 2024-04-04 | 1,481.00 | 1,517.00 | 1,474.00 | 1,490.00 | 1,490.00 | 970,196 |
| 2024-04-03 | 1,513.00 | 1,537.00 | 1,460.00 | 1,482.00 | 1,482.00 | 1,388,970 |
| 2024-04-02 | 1,532.00 | 1,700.00 | 1,470.00 | 1,513.00 | 1,513.00 | 17,503,250 |
| 2024-04-01 | 1,406.00 | 1,459.00 | 1,406.00 | 1,454.00 | 1,454.00 | 311,732 |
| 2024-03-29 | 1,435.00 | 1,449.00 | 1,405.00 | 1,406.00 | 1,406.00 | 295,693 |
| 2024-03-28 | 1,436.00 | 1,454.00 | 1,426.00 | 1,443.00 | 1,443.00 | 272,246 |
| 2024-03-27 | 1,465.00 | 1,470.00 | 1,423.00 | 1,424.00 | 1,424.00 | 294,864 |
| 2024-03-26 | 1,417.00 | 1,466.00 | 1,406.00 | 1,465.00 | 1,465.00 | 506,188 |
| 2024-03-25 | 1,451.00 | 1,464.00 | 1,403.00 | 1,415.00 | 1,415.00 | 505,596 |
| 2024-03-22 | 1,499.00 | 1,499.00 | 1,418.00 | 1,463.00 | 1,463.00 | 726,349 |
| 2024-03-21 | 1,467.00 | 1,570.00 | 1,430.00 | 1,500.00 | 1,500.00 | 3,479,256 |
| 2024-03-20 | 1,371.00 | 1,407.00 | 1,362.00 | 1,407.00 | 1,407.00 | 245,939 |
| 2024-03-19 | 1,365.00 | 1,371.00 | 1,349.00 | 1,370.00 | 1,370.00 | 150,192 |
| 2024-03-18 | 1,365.00 | 1,390.00 | 1,352.00 | 1,366.00 | 1,366.00 | 190,834 |
| 2024-03-15 | 1,345.00 | 1,368.00 | 1,338.00 | 1,365.00 | 1,365.00 | 131,580 |
| 2024-03-14 | 1,380.00 | 1,395.00 | 1,343.00 | 1,356.00 | 1,356.00 | 441,683 |
| 2024-03-13 | 1,407.00 | 1,410.00 | 1,363.00 | 1,380.00 | 1,380.00 | 258,046 |
| 2024-03-12 | 1,386.00 | 1,397.00 | 1,360.00 | 1,397.00 | 1,397.00 | 197,248 |
| 2024-03-11 | 1,410.00 | 1,415.00 | 1,368.00 | 1,375.00 | 1,375.00 | 218,601 |
| 2024-03-08 | 1,351.00 | 1,440.00 | 1,351.00 | 1,410.00 | 1,410.00 | 674,568 |
| 2024-03-07 | 1,377.00 | 1,390.00 | 1,353.00 | 1,353.00 | 1,353.00 | 358,662 |
| 2024-03-06 | 1,394.00 | 1,413.00 | 1,363.00 | 1,377.00 | 1,377.00 | 437,687 |
| 2024-03-05 | 1,420.00 | 1,427.00 | 1,380.00 | 1,394.00 | 1,394.00 | 557,229 |
| 2024-03-04 | 1,437.00 | 1,466.00 | 1,410.00 | 1,420.00 | 1,420.00 | 600,518 |
| 2024-02-29 | 1,464.00 | 1,480.00 | 1,394.00 | 1,412.00 | 1,412.00 | 1,308,866 |
| 2024-02-28 | 1,375.00 | 1,530.00 | 1,375.00 | 1,431.00 | 1,431.00 | 6,499,246 |
| 2024-02-27 | 1,327.00 | 1,611.00 | 1,327.00 | 1,394.00 | 1,394.00 | 15,042,230 |
| 2024-02-26 | 1,383.00 | 1,383.00 | 1,323.00 | 1,326.00 | 1,326.00 | 266,365 |
| 2024-02-23 | 1,403.00 | 1,410.00 | 1,360.00 | 1,372.00 | 1,372.00 | 405,671 |
| 2024-02-22 | 1,303.00 | 1,421.00 | 1,297.00 | 1,377.00 | 1,377.00 | 1,523,659 |
| 2024-02-21 | 1,313.00 | 1,319.00 | 1,291.00 | 1,301.00 | 1,301.00 | 122,155 |
| 2024-02-20 | 1,333.00 | 1,333.00 | 1,309.00 | 1,313.00 | 1,313.00 | 96,017 |
| 2024-02-19 | 1,319.00 | 1,345.00 | 1,309.00 | 1,335.00 | 1,335.00 | 169,231 |
| 2024-02-16 | 1,341.00 | 1,347.00 | 1,310.00 | 1,319.00 | 1,319.00 | 155,213 |
| 2024-02-15 | 1,353.00 | 1,365.00 | 1,322.00 | 1,341.00 | 1,341.00 | 270,123 |
| 2024-02-14 | 1,333.00 | 1,353.00 | 1,304.00 | 1,352.00 | 1,352.00 | 221,036 |
| 2024-02-13 | 1,348.00 | 1,356.00 | 1,330.00 | 1,340.00 | 1,340.00 | 275,225 |
| 2024-02-08 | 1,301.00 | 1,351.00 | 1,297.00 | 1,333.00 | 1,333.00 | 246,842 |
| 2024-02-07 | 1,318.00 | 1,325.00 | 1,287.00 | 1,300.00 | 1,300.00 | 226,959 |
| 2024-02-06 | 1,304.00 | 1,327.00 | 1,275.00 | 1,325.00 | 1,325.00 | 330,340 |
| 2024-02-05 | 1,352.00 | 1,372.00 | 1,294.00 | 1,304.00 | 1,304.00 | 543,346 |
| 2024-02-02 | 1,338.00 | 1,390.00 | 1,332.00 | 1,352.00 | 1,352.00 | 385,835 |
| 2024-02-01 | 1,306.00 | 1,361.00 | 1,294.00 | 1,324.00 | 1,324.00 | 537,780 |
| 2024-01-31 | 1,385.00 | 1,420.00 | 1,324.00 | 1,335.00 | 1,335.00 | 495,617 |
| 2024-01-30 | 1,351.00 | 1,412.00 | 1,314.00 | 1,401.00 | 1,401.00 | 635,085 |
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.