KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,399.00 | 1,410.00 | 1,332.00 | 1,345.00 | 1,345.00 | 676,271 |
| 2024-01-26 | 1,410.00 | 1,470.00 | 1,385.00 | 1,391.00 | 1,391.00 | 2,302,027 |
| 2024-01-25 | 1,332.00 | 1,450.00 | 1,332.00 | 1,379.00 | 1,379.00 | 3,277,680 |
| 2024-01-24 | 1,345.00 | 1,345.00 | 1,299.00 | 1,323.00 | 1,323.00 | 203,860 |
| 2024-01-23 | 1,314.00 | 1,345.00 | 1,291.00 | 1,345.00 | 1,345.00 | 317,057 |
| 2024-01-22 | 1,290.00 | 1,323.00 | 1,290.00 | 1,312.00 | 1,312.00 | 326,184 |
| 2024-01-19 | 1,239.00 | 1,275.00 | 1,202.00 | 1,273.00 | 1,273.00 | 293,464 |
| 2024-01-18 | 1,171.00 | 1,208.00 | 1,171.00 | 1,195.00 | 1,195.00 | 111,581 |
| 2024-01-17 | 1,221.00 | 1,229.00 | 1,161.00 | 1,171.00 | 1,171.00 | 177,579 |
| 2024-01-16 | 1,232.00 | 1,241.00 | 1,218.00 | 1,221.00 | 1,221.00 | 136,840 |
| 2024-01-15 | 1,252.00 | 1,260.00 | 1,235.00 | 1,237.00 | 1,237.00 | 83,774 |
| 2024-01-12 | 1,277.00 | 1,277.00 | 1,229.00 | 1,242.00 | 1,242.00 | 198,363 |
| 2024-01-11 | 1,258.00 | 1,280.00 | 1,252.00 | 1,280.00 | 1,280.00 | 142,781 |
| 2024-01-10 | 1,281.00 | 1,288.00 | 1,248.00 | 1,257.00 | 1,257.00 | 200,264 |
| 2024-01-09 | 1,245.00 | 1,297.00 | 1,242.00 | 1,265.00 | 1,265.00 | 492,014 |
| 2024-01-08 | 1,236.00 | 1,245.00 | 1,221.00 | 1,224.00 | 1,224.00 | 119,417 |
| 2024-01-05 | 1,247.00 | 1,247.00 | 1,225.00 | 1,230.00 | 1,230.00 | 126,862 |
| 2024-01-04 | 1,241.00 | 1,258.00 | 1,237.00 | 1,248.00 | 1,248.00 | 141,638 |
| 2024-01-03 | 1,250.00 | 1,256.00 | 1,239.00 | 1,250.00 | 1,250.00 | 111,544 |
| 2024-01-02 | 1,221.00 | 1,264.00 | 1,218.00 | 1,257.00 | 1,257.00 | 259,046 |
| 2023-12-28 | 1,227.00 | 1,228.00 | 1,213.00 | 1,221.00 | 1,221.00 | 111,558 |
| 2023-12-27 | 1,221.00 | 1,234.00 | 1,214.00 | 1,227.00 | 1,227.00 | 109,139 |
| 2023-12-26 | 1,228.00 | 1,229.00 | 1,215.00 | 1,220.00 | 1,220.00 | 122,732 |
| 2023-12-22 | 1,211.00 | 1,249.00 | 1,210.00 | 1,223.00 | 1,223.00 | 295,580 |
| 2023-12-21 | 1,219.00 | 1,221.00 | 1,192.00 | 1,197.00 | 1,197.00 | 244,923 |
| 2023-12-20 | 1,213.00 | 1,223.00 | 1,210.00 | 1,218.00 | 1,218.00 | 171,343 |
| 2023-12-19 | 1,207.00 | 1,225.00 | 1,195.00 | 1,213.00 | 1,213.00 | 170,564 |
| 2023-12-18 | 1,200.00 | 1,220.00 | 1,197.00 | 1,206.00 | 1,206.00 | 194,675 |
| 2023-12-15 | 1,220.00 | 1,234.00 | 1,193.00 | 1,199.00 | 1,199.00 | 365,691 |
| 2023-12-14 | 1,271.00 | 1,277.00 | 1,214.00 | 1,223.00 | 1,223.00 | 732,041 |
| 2023-12-13 | 1,212.00 | 1,421.00 | 1,180.00 | 1,261.00 | 1,261.00 | 6,958,499 |
| 2023-12-12 | 1,160.00 | 1,188.00 | 1,150.00 | 1,170.00 | 1,170.00 | 311,401 |
| 2023-12-11 | 1,108.00 | 1,158.00 | 1,107.00 | 1,146.00 | 1,146.00 | 379,182 |
| 2023-12-08 | 1,106.00 | 1,124.00 | 1,096.00 | 1,097.00 | 1,097.00 | 235,358 |
| 2023-12-07 | 1,125.00 | 1,130.00 | 1,092.00 | 1,096.00 | 1,096.00 | 179,323 |
| 2023-12-06 | 1,141.00 | 1,141.00 | 1,120.00 | 1,125.00 | 1,125.00 | 209,865 |
| 2023-12-05 | 1,146.00 | 1,146.00 | 1,128.00 | 1,141.00 | 1,141.00 | 160,812 |
| 2023-12-04 | 1,122.00 | 1,162.00 | 1,118.00 | 1,140.00 | 1,140.00 | 565,202 |
| 2023-12-01 | 1,130.00 | 1,134.00 | 1,100.00 | 1,124.00 | 1,124.00 | 326,480 |
| 2023-11-30 | 1,152.00 | 1,155.00 | 1,130.00 | 1,130.00 | 1,130.00 | 305,027 |
| 2023-11-29 | 1,210.00 | 1,210.00 | 1,150.00 | 1,150.00 | 1,150.00 | 389,310 |
| 2023-11-28 | 1,244.00 | 1,255.00 | 1,201.00 | 1,211.00 | 1,211.00 | 301,815 |
| 2023-11-27 | 1,270.00 | 1,273.00 | 1,241.00 | 1,246.00 | 1,246.00 | 125,173 |
| 2023-11-24 | 1,284.00 | 1,310.00 | 1,250.00 | 1,262.00 | 1,262.00 | 312,783 |
| 2023-11-23 | 1,336.00 | 1,370.00 | 1,295.00 | 1,295.00 | 1,295.00 | 209,801 |
| 2023-11-22 | 1,426.00 | 1,426.00 | 1,335.00 | 1,336.00 | 1,336.00 | 386,490 |
| 2023-11-21 | 1,424.00 | 1,442.00 | 1,422.00 | 1,431.00 | 1,431.00 | 216,963 |
| 2023-11-20 | 1,392.00 | 1,434.00 | 1,392.00 | 1,433.00 | 1,433.00 | 428,946 |
| 2023-11-17 | 1,363.00 | 1,413.00 | 1,351.00 | 1,405.00 | 1,405.00 | 380,756 |
| 2023-11-16 | 1,334.00 | 1,380.00 | 1,317.00 | 1,367.00 | 1,367.00 | 211,315 |
| 2023-11-15 | 1,345.00 | 1,345.00 | 1,297.00 | 1,345.00 | 1,345.00 | 324,389 |
| 2023-11-14 | 1,319.00 | 1,352.00 | 1,280.00 | 1,352.00 | 1,352.00 | 368,071 |
| 2023-11-13 | 1,274.00 | 1,311.00 | 1,254.00 | 1,298.00 | 1,298.00 | 346,248 |
| 2023-11-10 | 1,233.00 | 1,280.00 | 1,233.00 | 1,273.00 | 1,273.00 | 294,908 |
| 2023-11-09 | 1,200.00 | 1,247.00 | 1,189.00 | 1,236.00 | 1,236.00 | 272,525 |
| 2023-11-08 | 1,157.00 | 1,212.00 | 1,157.00 | 1,200.00 | 1,200.00 | 237,655 |
| 2023-11-07 | 1,121.00 | 1,175.00 | 1,116.00 | 1,172.00 | 1,172.00 | 275,396 |
| 2023-11-06 | 1,100.00 | 1,132.00 | 1,087.00 | 1,132.00 | 1,132.00 | 260,667 |
| 2023-11-03 | 1,077.00 | 1,100.00 | 1,072.00 | 1,087.00 | 1,087.00 | 55,135 |
| 2023-11-02 | 1,052.00 | 1,093.00 | 1,052.00 | 1,077.00 | 1,077.00 | 74,156 |
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.