KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,395.00 | 1,405.00 | 1,355.00 | 1,360.00 | 1,360.00 | 632,030 |
| 2022-11-10 | 1,350.00 | 1,375.00 | 1,320.00 | 1,360.00 | 1,360.00 | 481,610 |
| 2022-11-09 | 1,370.00 | 1,375.00 | 1,335.00 | 1,355.00 | 1,355.00 | 549,827 |
| 2022-11-08 | 1,350.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,360.00 | 505,326 |
| 2022-11-07 | 1,335.00 | 1,350.00 | 1,325.00 | 1,340.00 | 1,340.00 | 361,189 |
| 2022-11-04 | 1,330.00 | 1,345.00 | 1,285.00 | 1,330.00 | 1,330.00 | 422,993 |
| 2022-11-03 | 1,305.00 | 1,345.00 | 1,285.00 | 1,330.00 | 1,330.00 | 408,427 |
| 2022-11-02 | 1,315.00 | 1,335.00 | 1,285.00 | 1,315.00 | 1,315.00 | 250,945 |
| 2022-11-01 | 1,315.00 | 1,335.00 | 1,300.00 | 1,330.00 | 1,330.00 | 304,879 |
| 2022-10-31 | 1,325.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | 234,472 |
| 2022-10-28 | 1,305.00 | 1,325.00 | 1,265.00 | 1,300.00 | 1,300.00 | 381,440 |
| 2022-10-27 | 1,295.00 | 1,330.00 | 1,285.00 | 1,295.00 | 1,295.00 | 200,390 |
| 2022-10-26 | 1,305.00 | 1,305.00 | 1,285.00 | 1,295.00 | 1,295.00 | 179,797 |
| 2022-10-25 | 1,265.00 | 1,310.00 | 1,265.00 | 1,290.00 | 1,290.00 | 371,358 |
| 2022-10-24 | 1,270.00 | 1,270.00 | 1,250.00 | 1,260.00 | 1,260.00 | 154,665 |
| 2022-10-21 | 1,240.00 | 1,275.00 | 1,230.00 | 1,245.00 | 1,245.00 | 252,665 |
| 2022-10-20 | 1,235.00 | 1,290.00 | 1,230.00 | 1,240.00 | 1,240.00 | 358,105 |
| 2022-10-19 | 1,275.00 | 1,285.00 | 1,240.00 | 1,250.00 | 1,250.00 | 172,267 |
| 2022-10-18 | 1,255.00 | 1,290.00 | 1,240.00 | 1,270.00 | 1,270.00 | 164,258 |
| 2022-10-17 | 1,220.00 | 1,240.00 | 1,170.00 | 1,230.00 | 1,230.00 | 137,953 |
| 2022-10-14 | 1,200.00 | 1,235.00 | 1,195.00 | 1,225.00 | 1,225.00 | 162,931 |
| 2022-10-13 | 1,205.00 | 1,225.00 | 1,155.00 | 1,160.00 | 1,160.00 | 307,912 |
| 2022-10-12 | 1,210.00 | 1,235.00 | 1,190.00 | 1,215.00 | 1,215.00 | 256,665 |
| 2022-10-11 | 1,255.00 | 1,270.00 | 1,195.00 | 1,215.00 | 1,215.00 | 362,090 |
| 2022-10-07 | 1,310.00 | 1,335.00 | 1,290.00 | 1,300.00 | 1,300.00 | 283,141 |
| 2022-10-06 | 1,305.00 | 1,325.00 | 1,280.00 | 1,320.00 | 1,320.00 | 380,881 |
| 2022-10-05 | 1,310.00 | 1,500.00 | 1,280.00 | 1,290.00 | 1,290.00 | 5,465,041 |
| 2022-10-04 | 1,215.00 | 1,255.00 | 1,215.00 | 1,255.00 | 1,255.00 | 143,745 |
| 2022-09-30 | 1,180.00 | 1,195.00 | 1,155.00 | 1,185.00 | 1,185.00 | 142,972 |
| 2022-09-29 | 1,190.00 | 1,245.00 | 1,185.00 | 1,185.00 | 1,185.00 | 194,137 |
| 2022-09-28 | 1,200.00 | 1,215.00 | 1,135.00 | 1,170.00 | 1,170.00 | 373,002 |
| 2022-09-27 | 1,200.00 | 1,230.00 | 1,170.00 | 1,200.00 | 1,200.00 | 434,574 |
| 2022-09-26 | 1,270.00 | 1,330.00 | 1,160.00 | 1,215.00 | 1,215.00 | 1,108,785 |
| 2022-09-23 | 1,345.00 | 1,350.00 | 1,310.00 | 1,330.00 | 1,330.00 | 186,502 |
| 2022-09-22 | 1,350.00 | 1,370.00 | 1,310.00 | 1,355.00 | 1,355.00 | 262,339 |
| 2022-09-21 | 1,370.00 | 1,390.00 | 1,355.00 | 1,375.00 | 1,375.00 | 193,096 |
| 2022-09-20 | 1,370.00 | 1,400.00 | 1,360.00 | 1,390.00 | 1,390.00 | 107,379 |
| 2022-09-19 | 1,430.00 | 1,455.00 | 1,365.00 | 1,370.00 | 1,370.00 | 319,365 |
| 2022-09-16 | 1,440.00 | 1,465.00 | 1,420.00 | 1,440.00 | 1,440.00 | 196,361 |
| 2022-09-15 | 1,450.00 | 1,470.00 | 1,435.00 | 1,455.00 | 1,455.00 | 135,857 |
| 2022-09-14 | 1,420.00 | 1,455.00 | 1,405.00 | 1,445.00 | 1,445.00 | 196,275 |
| 2022-09-13 | 1,450.00 | 1,485.00 | 1,440.00 | 1,465.00 | 1,465.00 | 386,072 |
| 2022-09-08 | 1,460.00 | 1,465.00 | 1,430.00 | 1,430.00 | 1,430.00 | 375,823 |
| 2022-09-07 | 1,495.00 | 1,495.00 | 1,435.00 | 1,450.00 | 1,450.00 | 734,510 |
| 2022-09-06 | 1,490.00 | 1,525.00 | 1,475.00 | 1,525.00 | 1,525.00 | 901,432 |
| 2022-09-05 | 1,490.00 | 1,535.00 | 1,460.00 | 1,480.00 | 1,480.00 | 728,521 |
| 2022-09-02 | 1,435.00 | 1,655.00 | 1,435.00 | 1,495.00 | 1,495.00 | 7,718,297 |
| 2022-09-01 | 1,430.00 | 1,465.00 | 1,425.00 | 1,445.00 | 1,445.00 | 157,574 |
| 2022-08-31 | 1,430.00 | 1,450.00 | 1,405.00 | 1,445.00 | 1,445.00 | 153,895 |
| 2022-08-30 | 1,410.00 | 1,440.00 | 1,410.00 | 1,430.00 | 1,430.00 | 168,247 |
| 2022-08-29 | 1,430.00 | 1,445.00 | 1,405.00 | 1,410.00 | 1,410.00 | 243,158 |
| 2022-08-26 | 1,525.00 | 1,535.00 | 1,480.00 | 1,480.00 | 1,480.00 | 299,765 |
| 2022-08-25 | 1,510.00 | 1,515.00 | 1,500.00 | 1,515.00 | 1,515.00 | 162,633 |
| 2022-08-24 | 1,530.00 | 1,540.00 | 1,485.00 | 1,505.00 | 1,505.00 | 325,981 |
| 2022-08-23 | 1,545.00 | 1,550.00 | 1,485.00 | 1,530.00 | 1,530.00 | 364,988 |
| 2022-08-22 | 1,560.00 | 1,565.00 | 1,515.00 | 1,560.00 | 1,560.00 | 418,317 |
| 2022-08-19 | 1,565.00 | 1,585.00 | 1,525.00 | 1,575.00 | 1,575.00 | 639,753 |
| 2022-08-18 | 1,525.00 | 1,550.00 | 1,495.00 | 1,550.00 | 1,550.00 | 486,646 |
| 2022-08-17 | 1,560.00 | 1,570.00 | 1,515.00 | 1,540.00 | 1,540.00 | 399,551 |
| 2022-08-16 | 1,530.00 | 1,560.00 | 1,530.00 | 1,540.00 | 1,540.00 | 360,453 |
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.