KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,356.00 | 1,382.00 | 1,356.00 | 1,375.00 | 1,375.00 | 187,797 |
| 2023-02-07 | 1,336.00 | 1,368.00 | 1,336.00 | 1,356.00 | 1,356.00 | 183,974 |
| 2023-02-06 | 1,362.00 | 1,362.00 | 1,323.00 | 1,338.00 | 1,338.00 | 161,599 |
| 2023-02-03 | 1,368.00 | 1,376.00 | 1,356.00 | 1,362.00 | 1,362.00 | 128,454 |
| 2023-02-02 | 1,358.00 | 1,376.00 | 1,358.00 | 1,368.00 | 1,368.00 | 131,113 |
| 2023-02-01 | 1,350.00 | 1,377.00 | 1,344.00 | 1,352.00 | 1,352.00 | 222,233 |
| 2023-01-31 | 1,337.00 | 1,347.00 | 1,321.00 | 1,339.00 | 1,339.00 | 130,482 |
| 2023-01-30 | 1,341.00 | 1,341.00 | 1,318.00 | 1,337.00 | 1,337.00 | 160,388 |
| 2023-01-27 | 1,343.00 | 1,346.00 | 1,332.00 | 1,340.00 | 1,340.00 | 121,547 |
| 2023-01-26 | 1,314.00 | 1,344.00 | 1,314.00 | 1,340.00 | 1,340.00 | 92,704 |
| 2023-01-25 | 1,332.00 | 1,332.00 | 1,295.00 | 1,326.00 | 1,326.00 | 311,067 |
| 2023-01-20 | 1,305.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,315.00 | 33,508 |
| 2023-01-19 | 1,295.00 | 1,335.00 | 1,280.00 | 1,305.00 | 1,305.00 | 135,564 |
| 2023-01-18 | 1,320.00 | 1,320.00 | 1,290.00 | 1,300.00 | 1,300.00 | 56,281 |
| 2023-01-17 | 1,330.00 | 1,330.00 | 1,310.00 | 1,315.00 | 1,315.00 | 50,058 |
| 2023-01-16 | 1,315.00 | 1,330.00 | 1,310.00 | 1,325.00 | 1,325.00 | 77,102 |
| 2023-01-13 | 1,300.00 | 1,325.00 | 1,295.00 | 1,315.00 | 1,315.00 | 82,084 |
| 2023-01-12 | 1,310.00 | 1,315.00 | 1,295.00 | 1,300.00 | 1,300.00 | 86,541 |
| 2023-01-11 | 1,295.00 | 1,310.00 | 1,290.00 | 1,305.00 | 1,305.00 | 171,586 |
| 2023-01-10 | 1,295.00 | 1,315.00 | 1,280.00 | 1,290.00 | 1,290.00 | 89,159 |
| 2023-01-09 | 1,260.00 | 1,305.00 | 1,260.00 | 1,305.00 | 1,305.00 | 189,386 |
| 2023-01-06 | 1,215.00 | 1,275.00 | 1,210.00 | 1,260.00 | 1,260.00 | 118,519 |
| 2023-01-05 | 1,215.00 | 1,230.00 | 1,185.00 | 1,225.00 | 1,225.00 | 126,711 |
| 2023-01-04 | 1,165.00 | 1,225.00 | 1,160.00 | 1,210.00 | 1,210.00 | 152,179 |
| 2023-01-03 | 1,150.00 | 1,175.00 | 1,125.00 | 1,170.00 | 1,170.00 | 142,007 |
| 2023-01-02 | 1,160.00 | 1,205.00 | 1,150.00 | 1,160.00 | 1,160.00 | 211,054 |
| 2022-12-29 | 1,215.00 | 1,215.00 | 1,155.00 | 1,180.00 | 1,180.00 | 148,789 |
| 2022-12-28 | 1,220.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,215.00 | 74,857 |
| 2022-12-27 | 1,205.00 | 1,230.00 | 1,205.00 | 1,220.00 | 1,220.00 | 181,595 |
| 2022-12-26 | 1,235.00 | 1,245.00 | 1,210.00 | 1,220.00 | 1,220.00 | 111,209 |
| 2022-12-23 | 1,280.00 | 1,280.00 | 1,230.00 | 1,235.00 | 1,235.00 | 158,932 |
| 2022-12-22 | 1,275.00 | 1,285.00 | 1,275.00 | 1,280.00 | 1,280.00 | 44,113 |
| 2022-12-21 | 1,270.00 | 1,290.00 | 1,265.00 | 1,270.00 | 1,270.00 | 156,633 |
| 2022-12-20 | 1,290.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,260.00 | 148,484 |
| 2022-12-19 | 1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,295.00 | 60,530 |
| 2022-12-16 | 1,305.00 | 1,320.00 | 1,295.00 | 1,300.00 | 1,300.00 | 143,524 |
| 2022-12-15 | 1,335.00 | 1,340.00 | 1,315.00 | 1,330.00 | 1,330.00 | 99,893 |
| 2022-12-14 | 1,325.00 | 1,355.00 | 1,310.00 | 1,335.00 | 1,335.00 | 511,291 |
| 2022-12-13 | 1,295.00 | 1,315.00 | 1,290.00 | 1,315.00 | 1,315.00 | 180,966 |
| 2022-12-12 | 1,295.00 | 1,310.00 | 1,280.00 | 1,295.00 | 1,295.00 | 143,598 |
| 2022-12-09 | 1,280.00 | 1,305.00 | 1,270.00 | 1,295.00 | 1,295.00 | 305,268 |
| 2022-12-08 | 1,290.00 | 1,310.00 | 1,265.00 | 1,265.00 | 1,265.00 | 157,433 |
| 2022-12-07 | 1,280.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,295.00 | 177,119 |
| 2022-12-06 | 1,325.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,300.00 | 119,362 |
| 2022-12-05 | 1,325.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | 102,243 |
| 2022-12-02 | 1,340.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,330.00 | 60,120 |
| 2022-12-01 | 1,350.00 | 1,355.00 | 1,330.00 | 1,335.00 | 1,335.00 | 190,712 |
| 2022-11-30 | 1,305.00 | 1,335.00 | 1,290.00 | 1,325.00 | 1,325.00 | 129,490 |
| 2022-11-29 | 1,285.00 | 1,310.00 | 1,270.00 | 1,305.00 | 1,305.00 | 128,864 |
| 2022-11-28 | 1,350.00 | 1,350.00 | 1,280.00 | 1,295.00 | 1,295.00 | 484,091 |
| 2022-11-25 | 1,355.00 | 1,365.00 | 1,335.00 | 1,350.00 | 1,350.00 | 67,556 |
| 2022-11-24 | 1,325.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,350.00 | 196,167 |
| 2022-11-23 | 1,305.00 | 1,345.00 | 1,305.00 | 1,315.00 | 1,315.00 | 186,327 |
| 2022-11-22 | 1,320.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,300.00 | 174,163 |
| 2022-11-21 | 1,375.00 | 1,375.00 | 1,325.00 | 1,330.00 | 1,330.00 | 297,530 |
| 2022-11-18 | 1,365.00 | 1,400.00 | 1,365.00 | 1,370.00 | 1,370.00 | 189,542 |
| 2022-11-17 | 1,390.00 | 1,395.00 | 1,360.00 | 1,370.00 | 1,370.00 | 244,485 |
| 2022-11-16 | 1,380.00 | 1,395.00 | 1,370.00 | 1,390.00 | 1,390.00 | 351,336 |
| 2022-11-15 | 1,370.00 | 1,395.00 | 1,365.00 | 1,380.00 | 1,380.00 | 280,916 |
| 2022-11-14 | 1,350.00 | 1,470.00 | 1,350.00 | 1,370.00 | 1,370.00 | 1,305,436 |
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.