KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 1,411.00 | 1,451.00 | 1,399.00 | 1,410.00 | 1,410.00 | 133,541 |
| 2023-05-04 | 1,423.00 | 1,423.00 | 1,387.00 | 1,410.00 | 1,410.00 | 119,164 |
| 2023-05-03 | 1,368.00 | 1,451.00 | 1,353.00 | 1,432.00 | 1,432.00 | 368,214 |
| 2023-05-02 | 1,350.00 | 1,373.00 | 1,311.00 | 1,369.00 | 1,369.00 | 152,591 |
| 2023-04-28 | 1,350.00 | 1,355.00 | 1,313.00 | 1,340.00 | 1,340.00 | 125,667 |
| 2023-04-27 | 1,380.00 | 1,380.00 | 1,315.00 | 1,340.00 | 1,340.00 | 133,658 |
| 2023-04-26 | 1,330.00 | 1,370.00 | 1,330.00 | 1,342.00 | 1,342.00 | 119,978 |
| 2023-04-25 | 1,363.00 | 1,376.00 | 1,339.00 | 1,351.00 | 1,351.00 | 180,257 |
| 2023-04-24 | 1,392.00 | 1,400.00 | 1,362.00 | 1,373.00 | 1,373.00 | 164,585 |
| 2023-04-21 | 1,422.00 | 1,429.00 | 1,382.00 | 1,392.00 | 1,392.00 | 240,076 |
| 2023-04-20 | 1,483.00 | 1,483.00 | 1,422.00 | 1,422.00 | 1,422.00 | 354,043 |
| 2023-04-19 | 1,462.00 | 1,494.00 | 1,437.00 | 1,483.00 | 1,483.00 | 567,245 |
| 2023-04-18 | 1,467.00 | 1,474.00 | 1,430.00 | 1,460.00 | 1,460.00 | 421,512 |
| 2023-04-17 | 1,452.00 | 1,478.00 | 1,452.00 | 1,475.00 | 1,475.00 | 342,348 |
| 2023-04-14 | 1,450.00 | 1,473.00 | 1,441.00 | 1,452.00 | 1,452.00 | 470,248 |
| 2023-04-13 | 1,458.00 | 1,458.00 | 1,416.00 | 1,443.00 | 1,443.00 | 419,387 |
| 2023-04-12 | 1,467.00 | 1,470.00 | 1,433.00 | 1,458.00 | 1,458.00 | 854,498 |
| 2023-04-11 | 1,340.00 | 1,470.00 | 1,325.00 | 1,450.00 | 1,450.00 | 3,191,901 |
| 2023-04-10 | 1,377.00 | 1,378.00 | 1,318.00 | 1,318.00 | 1,318.00 | 186,739 |
| 2023-04-07 | 1,344.00 | 1,365.00 | 1,326.00 | 1,363.00 | 1,363.00 | 221,717 |
| 2023-04-06 | 1,375.00 | 1,379.00 | 1,325.00 | 1,335.00 | 1,335.00 | 225,568 |
| 2023-04-05 | 1,373.00 | 1,393.00 | 1,366.00 | 1,374.00 | 1,374.00 | 140,019 |
| 2023-04-04 | 1,394.00 | 1,394.00 | 1,371.00 | 1,377.00 | 1,377.00 | 174,252 |
| 2023-04-03 | 1,397.00 | 1,402.00 | 1,368.00 | 1,394.00 | 1,394.00 | 265,367 |
| 2023-03-31 | 1,400.00 | 1,413.00 | 1,370.00 | 1,397.00 | 1,397.00 | 201,829 |
| 2023-03-30 | 1,355.00 | 1,415.00 | 1,355.00 | 1,397.00 | 1,397.00 | 770,222 |
| 2023-03-29 | 1,336.00 | 1,353.00 | 1,330.00 | 1,344.00 | 1,344.00 | 165,306 |
| 2023-03-28 | 1,301.00 | 1,326.00 | 1,290.00 | 1,326.00 | 1,326.00 | 175,460 |
| 2023-03-27 | 1,291.00 | 1,307.00 | 1,270.00 | 1,296.00 | 1,296.00 | 156,994 |
| 2023-03-24 | 1,265.00 | 1,304.00 | 1,253.00 | 1,304.00 | 1,304.00 | 211,597 |
| 2023-03-23 | 1,250.00 | 1,265.00 | 1,239.00 | 1,255.00 | 1,255.00 | 132,131 |
| 2023-03-22 | 1,273.00 | 1,280.00 | 1,261.00 | 1,261.00 | 1,261.00 | 89,441 |
| 2023-03-21 | 1,300.00 | 1,308.00 | 1,267.00 | 1,267.00 | 1,267.00 | 101,557 |
| 2023-03-20 | 1,293.00 | 1,310.00 | 1,292.00 | 1,299.00 | 1,299.00 | 64,090 |
| 2023-03-17 | 1,295.00 | 1,313.00 | 1,280.00 | 1,304.00 | 1,304.00 | 97,626 |
| 2023-03-16 | 1,257.00 | 1,285.00 | 1,240.00 | 1,280.00 | 1,280.00 | 116,418 |
| 2023-03-15 | 1,271.00 | 1,279.00 | 1,259.00 | 1,268.00 | 1,268.00 | 81,918 |
| 2023-03-14 | 1,315.00 | 1,315.00 | 1,249.00 | 1,250.00 | 1,250.00 | 153,483 |
| 2023-03-13 | 1,330.00 | 1,330.00 | 1,297.00 | 1,320.00 | 1,320.00 | 111,489 |
| 2023-03-10 | 1,359.00 | 1,362.00 | 1,327.00 | 1,340.00 | 1,340.00 | 129,015 |
| 2023-03-09 | 1,372.00 | 1,380.00 | 1,353.00 | 1,368.00 | 1,368.00 | 139,531 |
| 2023-03-08 | 1,402.00 | 1,402.00 | 1,370.00 | 1,372.00 | 1,372.00 | 132,821 |
| 2023-03-07 | 1,376.00 | 1,405.00 | 1,363.00 | 1,404.00 | 1,404.00 | 241,040 |
| 2023-03-06 | 1,359.00 | 1,379.00 | 1,352.00 | 1,376.00 | 1,376.00 | 105,043 |
| 2023-03-03 | 1,376.00 | 1,383.00 | 1,359.00 | 1,368.00 | 1,368.00 | 127,414 |
| 2023-03-02 | 1,373.00 | 1,386.00 | 1,363.00 | 1,374.00 | 1,374.00 | 145,252 |
| 2023-02-28 | 1,341.00 | 1,383.00 | 1,341.00 | 1,373.00 | 1,373.00 | 130,209 |
| 2023-02-27 | 1,357.00 | 1,364.00 | 1,340.00 | 1,356.00 | 1,356.00 | 115,705 |
| 2023-02-24 | 1,380.00 | 1,380.00 | 1,330.00 | 1,364.00 | 1,364.00 | 94,227 |
| 2023-02-23 | 1,350.00 | 1,376.00 | 1,350.00 | 1,362.00 | 1,362.00 | 142,622 |
| 2023-02-22 | 1,373.00 | 1,373.00 | 1,341.00 | 1,362.00 | 1,362.00 | 262,803 |
| 2023-02-21 | 1,391.00 | 1,400.00 | 1,377.00 | 1,388.00 | 1,388.00 | 104,302 |
| 2023-02-20 | 1,379.00 | 1,405.00 | 1,370.00 | 1,400.00 | 1,400.00 | 176,587 |
| 2023-02-17 | 1,389.00 | 1,389.00 | 1,373.00 | 1,379.00 | 1,379.00 | 150,561 |
| 2023-02-16 | 1,351.00 | 1,406.00 | 1,351.00 | 1,394.00 | 1,394.00 | 587,790 |
| 2023-02-15 | 1,378.00 | 1,383.00 | 1,348.00 | 1,363.00 | 1,363.00 | 230,978 |
| 2023-02-14 | 1,345.00 | 1,388.00 | 1,345.00 | 1,372.00 | 1,372.00 | 244,784 |
| 2023-02-13 | 1,366.00 | 1,366.00 | 1,328.00 | 1,350.00 | 1,350.00 | 103,879 |
| 2023-02-10 | 1,371.00 | 1,371.00 | 1,348.00 | 1,350.00 | 1,350.00 | 112,780 |
| 2023-02-09 | 1,381.00 | 1,381.00 | 1,362.00 | 1,371.00 | 1,371.00 | 79,028 |
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.