KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,291.00 | 1,314.00 | 1,282.00 | 1,299.00 | 1,299.00 | 169,035 |
| 2023-07-31 | 1,320.00 | 1,320.00 | 1,279.00 | 1,291.00 | 1,291.00 | 134,833 |
| 2023-07-28 | 1,247.00 | 1,300.00 | 1,247.00 | 1,290.00 | 1,290.00 | 161,997 |
| 2023-07-27 | 1,203.00 | 1,266.00 | 1,203.00 | 1,266.00 | 1,266.00 | 256,721 |
| 2023-07-26 | 1,263.00 | 1,282.00 | 1,177.00 | 1,203.00 | 1,203.00 | 461,918 |
| 2023-07-25 | 1,281.00 | 1,292.00 | 1,240.00 | 1,258.00 | 1,258.00 | 235,205 |
| 2023-07-24 | 1,359.00 | 1,359.00 | 1,288.00 | 1,290.00 | 1,290.00 | 243,642 |
| 2023-07-21 | 1,333.00 | 1,360.00 | 1,333.00 | 1,357.00 | 1,357.00 | 93,672 |
| 2023-07-20 | 1,365.00 | 1,380.00 | 1,346.00 | 1,349.00 | 1,349.00 | 114,226 |
| 2023-07-19 | 1,400.00 | 1,400.00 | 1,350.00 | 1,364.00 | 1,364.00 | 96,450 |
| 2023-07-18 | 1,460.00 | 1,460.00 | 1,375.00 | 1,375.00 | 1,375.00 | 141,605 |
| 2023-07-17 | 1,407.00 | 1,422.00 | 1,379.00 | 1,414.00 | 1,414.00 | 156,659 |
| 2023-07-14 | 1,412.00 | 1,419.00 | 1,380.00 | 1,407.00 | 1,407.00 | 123,357 |
| 2023-07-13 | 1,342.00 | 1,386.00 | 1,342.00 | 1,382.00 | 1,382.00 | 186,238 |
| 2023-07-12 | 1,359.00 | 1,360.00 | 1,333.00 | 1,333.00 | 1,333.00 | 110,477 |
| 2023-07-11 | 1,358.00 | 1,364.00 | 1,347.00 | 1,353.00 | 1,353.00 | 91,883 |
| 2023-07-10 | 1,375.00 | 1,375.00 | 1,338.00 | 1,357.00 | 1,357.00 | 166,223 |
| 2023-07-07 | 1,393.00 | 1,393.00 | 1,370.00 | 1,372.00 | 1,372.00 | 114,367 |
| 2023-07-06 | 1,441.00 | 1,450.00 | 1,389.00 | 1,393.00 | 1,393.00 | 170,497 |
| 2023-07-05 | 1,455.00 | 1,490.00 | 1,422.00 | 1,441.00 | 1,441.00 | 188,203 |
| 2023-07-04 | 1,407.00 | 1,452.00 | 1,407.00 | 1,452.00 | 1,452.00 | 106,125 |
| 2023-07-03 | 1,375.00 | 1,438.00 | 1,375.00 | 1,416.00 | 1,416.00 | 193,419 |
| 2023-06-30 | 1,400.00 | 1,412.00 | 1,380.00 | 1,380.00 | 1,380.00 | 208,198 |
| 2023-06-29 | 1,430.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,400.00 | 101,350 |
| 2023-06-28 | 1,443.00 | 1,452.00 | 1,413.00 | 1,430.00 | 1,430.00 | 141,301 |
| 2023-06-27 | 1,447.00 | 1,469.00 | 1,416.00 | 1,440.00 | 1,440.00 | 95,123 |
| 2023-06-26 | 1,436.00 | 1,461.00 | 1,420.00 | 1,460.00 | 1,460.00 | 129,147 |
| 2023-06-23 | 1,482.00 | 1,486.00 | 1,446.00 | 1,446.00 | 1,446.00 | 77,404 |
| 2023-06-22 | 1,481.00 | 1,493.00 | 1,476.00 | 1,477.00 | 1,477.00 | 85,909 |
| 2023-06-21 | 1,509.00 | 1,509.00 | 1,477.00 | 1,493.00 | 1,493.00 | 116,187 |
| 2023-06-20 | 1,505.00 | 1,510.00 | 1,480.00 | 1,507.00 | 1,507.00 | 84,774 |
| 2023-06-19 | 1,508.00 | 1,508.00 | 1,465.00 | 1,505.00 | 1,505.00 | 133,108 |
| 2023-06-16 | 1,500.00 | 1,522.00 | 1,496.00 | 1,506.00 | 1,506.00 | 166,242 |
| 2023-06-15 | 1,466.00 | 1,520.00 | 1,466.00 | 1,506.00 | 1,506.00 | 299,727 |
| 2023-06-14 | 1,509.00 | 1,509.00 | 1,458.00 | 1,480.00 | 1,480.00 | 277,037 |
| 2023-06-13 | 1,479.00 | 1,501.00 | 1,441.00 | 1,501.00 | 1,501.00 | 584,537 |
| 2023-06-12 | 1,488.00 | 1,496.00 | 1,463.00 | 1,478.00 | 1,478.00 | 86,720 |
| 2023-06-09 | 1,476.00 | 1,508.00 | 1,466.00 | 1,488.00 | 1,488.00 | 184,376 |
| 2023-06-08 | 1,475.00 | 1,485.00 | 1,441.00 | 1,474.00 | 1,474.00 | 110,449 |
| 2023-06-07 | 1,480.00 | 1,488.00 | 1,460.00 | 1,478.00 | 1,478.00 | 185,177 |
| 2023-06-05 | 1,508.00 | 1,514.00 | 1,476.00 | 1,482.00 | 1,482.00 | 169,944 |
| 2023-06-02 | 1,524.00 | 1,535.00 | 1,495.00 | 1,507.00 | 1,507.00 | 220,165 |
| 2023-06-01 | 1,519.00 | 1,533.00 | 1,494.00 | 1,515.00 | 1,515.00 | 238,246 |
| 2023-05-31 | 1,540.00 | 1,566.00 | 1,508.00 | 1,519.00 | 1,519.00 | 808,915 |
| 2023-05-30 | 1,497.00 | 1,539.00 | 1,474.00 | 1,538.00 | 1,538.00 | 854,650 |
| 2023-05-26 | 1,457.00 | 1,501.00 | 1,450.00 | 1,470.00 | 1,470.00 | 430,344 |
| 2023-05-25 | 1,459.00 | 1,472.00 | 1,447.00 | 1,454.00 | 1,454.00 | 128,359 |
| 2023-05-24 | 1,466.00 | 1,472.00 | 1,441.00 | 1,459.00 | 1,459.00 | 135,586 |
| 2023-05-23 | 1,500.00 | 1,500.00 | 1,464.00 | 1,466.00 | 1,466.00 | 273,781 |
| 2023-05-22 | 1,460.00 | 1,492.00 | 1,450.00 | 1,492.00 | 1,492.00 | 441,268 |
| 2023-05-19 | 1,455.00 | 1,482.00 | 1,447.00 | 1,450.00 | 1,450.00 | 406,049 |
| 2023-05-18 | 1,411.00 | 1,438.00 | 1,400.00 | 1,438.00 | 1,438.00 | 198,775 |
| 2023-05-17 | 1,389.00 | 1,403.00 | 1,365.00 | 1,389.00 | 1,389.00 | 56,832 |
| 2023-05-16 | 1,404.00 | 1,427.00 | 1,377.00 | 1,379.00 | 1,379.00 | 158,222 |
| 2023-05-15 | 1,455.00 | 1,455.00 | 1,407.00 | 1,425.00 | 1,425.00 | 104,749 |
| 2023-05-12 | 1,430.00 | 1,440.00 | 1,403.00 | 1,433.00 | 1,433.00 | 125,680 |
| 2023-05-11 | 1,458.00 | 1,458.00 | 1,417.00 | 1,422.00 | 1,422.00 | 106,944 |
| 2023-05-10 | 1,440.00 | 1,442.00 | 1,415.00 | 1,425.00 | 1,425.00 | 82,825 |
| 2023-05-09 | 1,416.00 | 1,425.00 | 1,394.00 | 1,425.00 | 1,425.00 | 144,463 |
| 2023-05-08 | 1,411.00 | 1,451.00 | 1,399.00 | 1,410.00 | 1,410.00 | 133,541 |
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.