KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,036.00 | 1,065.00 | 1,036.00 | 1,049.00 | 1,049.00 | 46,478 |
| 2023-10-31 | 1,071.00 | 1,080.00 | 1,033.00 | 1,033.00 | 1,033.00 | 141,897 |
| 2023-10-30 | 1,065.00 | 1,077.00 | 1,059.00 | 1,074.00 | 1,074.00 | 79,514 |
| 2023-10-27 | 1,096.00 | 1,105.00 | 1,066.00 | 1,066.00 | 1,066.00 | 248,314 |
| 2023-10-26 | 1,111.00 | 1,111.00 | 1,070.00 | 1,107.00 | 1,107.00 | 112,884 |
| 2023-10-25 | 1,125.00 | 1,128.00 | 1,105.00 | 1,114.00 | 1,114.00 | 125,403 |
| 2023-10-24 | 1,100.00 | 1,123.00 | 1,082.00 | 1,123.00 | 1,123.00 | 64,434 |
| 2023-10-23 | 1,100.00 | 1,120.00 | 1,090.00 | 1,102.00 | 1,102.00 | 111,109 |
| 2023-10-20 | 1,119.00 | 1,121.00 | 1,089.00 | 1,120.00 | 1,120.00 | 151,329 |
| 2023-10-19 | 1,172.00 | 1,172.00 | 1,107.00 | 1,121.00 | 1,121.00 | 435,108 |
| 2023-10-18 | 1,177.00 | 1,184.00 | 1,166.00 | 1,175.00 | 1,175.00 | 205,968 |
| 2023-10-17 | 1,166.00 | 1,185.00 | 1,166.00 | 1,177.00 | 1,177.00 | 68,894 |
| 2023-10-16 | 1,179.00 | 1,182.00 | 1,154.00 | 1,178.00 | 1,178.00 | 104,441 |
| 2023-10-13 | 1,187.00 | 1,188.00 | 1,174.00 | 1,186.00 | 1,186.00 | 101,849 |
| 2023-10-12 | 1,175.00 | 1,195.00 | 1,175.00 | 1,187.00 | 1,187.00 | 95,391 |
| 2023-10-11 | 1,152.00 | 1,180.00 | 1,152.00 | 1,175.00 | 1,175.00 | 103,515 |
| 2023-10-10 | 1,179.00 | 1,185.00 | 1,143.00 | 1,152.00 | 1,152.00 | 212,042 |
| 2023-10-06 | 1,204.00 | 1,204.00 | 1,172.00 | 1,179.00 | 1,179.00 | 229,167 |
| 2023-10-05 | 1,178.00 | 1,205.00 | 1,165.00 | 1,195.00 | 1,195.00 | 223,732 |
| 2023-10-04 | 1,210.00 | 1,210.00 | 1,163.00 | 1,172.00 | 1,172.00 | 185,420 |
| 2023-09-27 | 1,193.00 | 1,219.00 | 1,175.00 | 1,219.00 | 1,219.00 | 47,322 |
| 2023-09-26 | 1,216.00 | 1,216.00 | 1,164.00 | 1,193.00 | 1,193.00 | 161,967 |
| 2023-09-25 | 1,220.00 | 1,245.00 | 1,196.00 | 1,216.00 | 1,216.00 | 132,622 |
| 2023-09-22 | 1,232.00 | 1,251.00 | 1,222.00 | 1,237.00 | 1,237.00 | 173,941 |
| 2023-09-21 | 1,232.00 | 1,237.00 | 1,216.00 | 1,227.00 | 1,227.00 | 180,351 |
| 2023-09-20 | 1,217.00 | 1,235.00 | 1,217.00 | 1,235.00 | 1,235.00 | 110,715 |
| 2023-09-19 | 1,230.00 | 1,230.00 | 1,210.00 | 1,218.00 | 1,218.00 | 61,738 |
| 2023-09-18 | 1,241.00 | 1,244.00 | 1,217.00 | 1,230.00 | 1,230.00 | 70,037 |
| 2023-09-15 | 1,242.00 | 1,252.00 | 1,242.00 | 1,244.00 | 1,244.00 | 95,625 |
| 2023-09-14 | 1,226.00 | 1,245.00 | 1,218.00 | 1,245.00 | 1,245.00 | 70,484 |
| 2023-09-13 | 1,218.00 | 1,237.00 | 1,214.00 | 1,226.00 | 1,226.00 | 103,935 |
| 2023-09-12 | 1,206.00 | 1,228.00 | 1,204.00 | 1,223.00 | 1,223.00 | 123,141 |
| 2023-09-11 | 1,211.00 | 1,211.00 | 1,194.00 | 1,206.00 | 1,206.00 | 180,016 |
| 2023-09-08 | 1,204.00 | 1,207.00 | 1,194.00 | 1,207.00 | 1,207.00 | 110,652 |
| 2023-09-07 | 1,215.00 | 1,221.00 | 1,189.00 | 1,204.00 | 1,204.00 | 251,475 |
| 2023-09-06 | 1,236.00 | 1,239.00 | 1,216.00 | 1,218.00 | 1,218.00 | 115,384 |
| 2023-09-05 | 1,236.00 | 1,245.00 | 1,228.00 | 1,236.00 | 1,236.00 | 99,036 |
| 2023-09-04 | 1,280.00 | 1,280.00 | 1,236.00 | 1,236.00 | 1,236.00 | 204,365 |
| 2023-09-01 | 1,215.00 | 1,330.00 | 1,210.00 | 1,277.00 | 1,277.00 | 763,062 |
| 2023-08-31 | 1,230.00 | 1,245.00 | 1,212.00 | 1,215.00 | 1,215.00 | 166,745 |
| 2023-08-30 | 1,237.00 | 1,245.00 | 1,225.00 | 1,230.00 | 1,230.00 | 87,751 |
| 2023-08-29 | 1,241.00 | 1,251.00 | 1,225.00 | 1,233.00 | 1,233.00 | 121,147 |
| 2023-08-28 | 1,212.00 | 1,250.00 | 1,203.00 | 1,234.00 | 1,234.00 | 175,995 |
| 2023-08-25 | 1,191.00 | 1,200.00 | 1,179.00 | 1,200.00 | 1,200.00 | 110,377 |
| 2023-08-24 | 1,171.00 | 1,200.00 | 1,171.00 | 1,198.00 | 1,198.00 | 129,326 |
| 2023-08-23 | 1,174.00 | 1,178.00 | 1,162.00 | 1,166.00 | 1,166.00 | 92,800 |
| 2023-08-22 | 1,177.00 | 1,190.00 | 1,162.00 | 1,165.00 | 1,165.00 | 139,638 |
| 2023-08-21 | 1,169.00 | 1,205.00 | 1,169.00 | 1,177.00 | 1,177.00 | 83,621 |
| 2023-08-18 | 1,176.00 | 1,189.00 | 1,154.00 | 1,169.00 | 1,169.00 | 161,822 |
| 2023-08-17 | 1,177.00 | 1,188.00 | 1,154.00 | 1,188.00 | 1,188.00 | 190,209 |
| 2023-08-16 | 1,209.00 | 1,209.00 | 1,176.00 | 1,180.00 | 1,180.00 | 167,950 |
| 2023-08-14 | 1,240.00 | 1,241.00 | 1,204.00 | 1,209.00 | 1,209.00 | 152,136 |
| 2023-08-11 | 1,232.00 | 1,251.00 | 1,231.00 | 1,239.00 | 1,239.00 | 130,667 |
| 2023-08-10 | 1,231.00 | 1,240.00 | 1,224.00 | 1,235.00 | 1,235.00 | 97,737 |
| 2023-08-09 | 1,238.00 | 1,246.00 | 1,226.00 | 1,241.00 | 1,241.00 | 58,122 |
| 2023-08-08 | 1,250.00 | 1,255.00 | 1,221.00 | 1,239.00 | 1,239.00 | 83,779 |
| 2023-08-07 | 1,245.00 | 1,258.00 | 1,235.00 | 1,255.00 | 1,255.00 | 74,316 |
| 2023-08-04 | 1,253.00 | 1,265.00 | 1,245.00 | 1,256.00 | 1,256.00 | 87,123 |
| 2023-08-03 | 1,284.00 | 1,284.00 | 1,231.00 | 1,252.00 | 1,252.00 | 122,708 |
| 2023-08-02 | 1,299.00 | 1,304.00 | 1,256.00 | 1,274.00 | 1,274.00 | 147,477 |
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.