KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,510.00 | 1,535.00 | 1,500.00 | 1,530.00 | 1,530.00 | 426,146 |
| 2022-08-11 | 1,480.00 | 1,525.00 | 1,480.00 | 1,510.00 | 1,510.00 | 266,729 |
| 2022-08-10 | 1,475.00 | 1,490.00 | 1,450.00 | 1,465.00 | 1,465.00 | 283,825 |
| 2022-08-09 | 1,505.00 | 1,515.00 | 1,470.00 | 1,505.00 | 1,505.00 | 143,847 |
| 2022-08-08 | 1,510.00 | 1,520.00 | 1,495.00 | 1,515.00 | 1,515.00 | 115,864 |
| 2022-08-05 | 1,505.00 | 1,515.00 | 1,495.00 | 1,510.00 | 1,510.00 | 151,446 |
| 2022-08-04 | 1,505.00 | 1,520.00 | 1,490.00 | 1,495.00 | 1,495.00 | 242,462 |
| 2022-08-03 | 1,460.00 | 1,500.00 | 1,455.00 | 1,490.00 | 1,490.00 | 194,774 |
| 2022-08-02 | 1,495.00 | 1,510.00 | 1,445.00 | 1,460.00 | 1,460.00 | 231,811 |
| 2022-08-01 | 1,485.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,500.00 | 297,940 |
| 2022-07-29 | 1,490.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,480.00 | 280,680 |
| 2022-07-28 | 1,520.00 | 1,640.00 | 1,465.00 | 1,480.00 | 1,480.00 | 3,901,970 |
| 2022-07-27 | 1,430.00 | 1,510.00 | 1,425.00 | 1,500.00 | 1,500.00 | 1,204,471 |
| 2022-07-26 | 1,420.00 | 1,445.00 | 1,415.00 | 1,430.00 | 1,430.00 | 101,019 |
| 2022-07-25 | 1,435.00 | 1,435.00 | 1,405.00 | 1,420.00 | 1,420.00 | 108,077 |
| 2022-07-22 | 1,450.00 | 1,465.00 | 1,430.00 | 1,430.00 | 1,430.00 | 217,706 |
| 2022-07-21 | 1,420.00 | 1,500.00 | 1,410.00 | 1,455.00 | 1,455.00 | 1,311,630 |
| 2022-07-20 | 1,460.00 | 1,460.00 | 1,400.00 | 1,410.00 | 1,410.00 | 335,297 |
| 2022-07-19 | 1,430.00 | 1,450.00 | 1,410.00 | 1,440.00 | 1,440.00 | 145,810 |
| 2022-07-18 | 1,400.00 | 1,450.00 | 1,400.00 | 1,435.00 | 1,435.00 | 152,205 |
| 2022-07-15 | 1,370.00 | 1,405.00 | 1,365.00 | 1,395.00 | 1,395.00 | 142,348 |
| 2022-07-14 | 1,355.00 | 1,380.00 | 1,340.00 | 1,375.00 | 1,375.00 | 102,134 |
| 2022-07-13 | 1,345.00 | 1,370.00 | 1,330.00 | 1,365.00 | 1,365.00 | 113,091 |
| 2022-07-12 | 1,395.00 | 1,405.00 | 1,350.00 | 1,350.00 | 1,350.00 | 178,012 |
| 2022-07-11 | 1,380.00 | 1,420.00 | 1,365.00 | 1,405.00 | 1,405.00 | 230,232 |
| 2022-07-08 | 1,380.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,380.00 | 93,462 |
| 2022-07-07 | 1,345.00 | 1,370.00 | 1,335.00 | 1,360.00 | 1,360.00 | 174,183 |
| 2022-07-06 | 1,365.00 | 1,385.00 | 1,325.00 | 1,335.00 | 1,335.00 | 196,320 |
| 2022-07-05 | 1,300.00 | 1,355.00 | 1,300.00 | 1,350.00 | 1,350.00 | 149,241 |
| 2022-07-04 | 1,320.00 | 1,340.00 | 1,280.00 | 1,300.00 | 1,300.00 | 490,591 |
| 2022-07-01 | 1,345.00 | 1,380.00 | 1,290.00 | 1,310.00 | 1,310.00 | 277,550 |
| 2022-06-30 | 1,370.00 | 1,380.00 | 1,345.00 | 1,350.00 | 1,350.00 | 215,444 |
| 2022-06-29 | 1,350.00 | 1,380.00 | 1,330.00 | 1,380.00 | 1,380.00 | 156,978 |
| 2022-06-28 | 1,355.00 | 1,395.00 | 1,345.00 | 1,380.00 | 1,380.00 | 239,670 |
| 2022-06-27 | 1,340.00 | 1,385.00 | 1,300.00 | 1,350.00 | 1,350.00 | 361,384 |
| 2022-06-24 | 1,200.00 | 1,315.00 | 1,200.00 | 1,300.00 | 1,300.00 | 472,220 |
| 2022-06-23 | 1,315.00 | 1,340.00 | 1,200.00 | 1,210.00 | 1,210.00 | 1,229,005 |
| 2022-06-22 | 1,455.00 | 1,465.00 | 1,305.00 | 1,310.00 | 1,310.00 | 1,277,599 |
| 2022-06-21 | 1,445.00 | 1,465.00 | 1,400.00 | 1,430.00 | 1,430.00 | 547,913 |
| 2022-06-20 | 1,580.00 | 1,585.00 | 1,405.00 | 1,450.00 | 1,450.00 | 799,357 |
| 2022-06-17 | 1,550.00 | 1,575.00 | 1,515.00 | 1,550.00 | 1,550.00 | 399,097 |
| 2022-06-16 | 1,565.00 | 1,620.00 | 1,565.00 | 1,600.00 | 1,600.00 | 614,429 |
| 2022-06-15 | 1,600.00 | 1,640.00 | 1,525.00 | 1,540.00 | 1,540.00 | 499,689 |
| 2022-06-14 | 1,605.00 | 1,650.00 | 1,565.00 | 1,590.00 | 1,590.00 | 469,689 |
| 2022-06-13 | 1,730.00 | 1,740.00 | 1,625.00 | 1,625.00 | 1,625.00 | 873,518 |
| 2022-06-10 | 1,765.00 | 1,880.00 | 1,755.00 | 1,775.00 | 1,775.00 | 2,475,744 |
| 2022-06-09 | 1,765.00 | 1,790.00 | 1,755.00 | 1,775.00 | 1,775.00 | 276,796 |
| 2022-06-08 | 1,795.00 | 1,815.00 | 1,760.00 | 1,780.00 | 1,780.00 | 354,836 |
| 2022-06-07 | 1,800.00 | 1,805.00 | 1,760.00 | 1,780.00 | 1,780.00 | 291,558 |
| 2022-06-03 | 1,805.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,800.00 | 469,313 |
| 2022-06-02 | 1,795.00 | 1,810.00 | 1,775.00 | 1,800.00 | 1,800.00 | 639,666 |
| 2022-05-31 | 1,765.00 | 1,810.00 | 1,745.00 | 1,790.00 | 1,790.00 | 1,126,675 |
| 2022-05-30 | 1,750.00 | 1,860.00 | 1,715.00 | 1,760.00 | 1,760.00 | 4,935,432 |
| 2022-05-27 | 1,685.00 | 1,715.00 | 1,665.00 | 1,715.00 | 1,715.00 | 558,780 |
| 2022-05-26 | 1,640.00 | 1,675.00 | 1,640.00 | 1,665.00 | 1,665.00 | 261,516 |
| 2022-05-25 | 1,655.00 | 1,670.00 | 1,630.00 | 1,635.00 | 1,635.00 | 224,169 |
| 2022-05-24 | 1,700.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | 451,869 |
| 2022-05-23 | 1,710.00 | 1,725.00 | 1,680.00 | 1,700.00 | 1,700.00 | 259,116 |
| 2022-05-20 | 1,725.00 | 1,750.00 | 1,690.00 | 1,700.00 | 1,700.00 | 743,957 |
| 2022-05-19 | 1,665.00 | 1,730.00 | 1,665.00 | 1,720.00 | 1,720.00 | 1,137,011 |
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.