KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 1,720.00 | 1,745.00 | 1,700.00 | 1,705.00 | 1,705.00 | 531,316 |
| 2022-05-17 | 1,725.00 | 1,725.00 | 1,685.00 | 1,710.00 | 1,710.00 | 630,632 |
| 2022-05-16 | 1,635.00 | 1,745.00 | 1,635.00 | 1,730.00 | 1,730.00 | 1,944,656 |
| 2022-05-13 | 1,600.00 | 1,665.00 | 1,600.00 | 1,625.00 | 1,625.00 | 222,141 |
| 2022-05-12 | 1,670.00 | 1,680.00 | 1,605.00 | 1,625.00 | 1,625.00 | 339,667 |
| 2022-05-11 | 1,575.00 | 1,730.00 | 1,575.00 | 1,670.00 | 1,670.00 | 998,387 |
| 2022-05-10 | 1,590.00 | 1,625.00 | 1,540.00 | 1,595.00 | 1,595.00 | 284,443 |
| 2022-05-09 | 1,685.00 | 1,695.00 | 1,610.00 | 1,610.00 | 1,610.00 | 412,284 |
| 2022-05-06 | 1,675.00 | 1,705.00 | 1,655.00 | 1,685.00 | 1,685.00 | 387,167 |
| 2022-05-04 | 1,680.00 | 1,700.00 | 1,675.00 | 1,680.00 | 1,680.00 | 199,841 |
| 2022-05-03 | 1,660.00 | 1,720.00 | 1,655.00 | 1,680.00 | 1,680.00 | 513,743 |
| 2022-05-02 | 1,655.00 | 1,665.00 | 1,625.00 | 1,660.00 | 1,660.00 | 231,251 |
| 2022-04-29 | 1,670.00 | 1,685.00 | 1,645.00 | 1,665.00 | 1,665.00 | 284,069 |
| 2022-04-28 | 1,635.00 | 1,680.00 | 1,620.00 | 1,670.00 | 1,670.00 | 365,633 |
| 2022-04-27 | 1,610.00 | 1,635.00 | 1,610.00 | 1,625.00 | 1,625.00 | 203,659 |
| 2022-04-26 | 1,615.00 | 1,660.00 | 1,610.00 | 1,645.00 | 1,645.00 | 266,243 |
| 2022-04-25 | 1,635.00 | 1,640.00 | 1,600.00 | 1,615.00 | 1,615.00 | 329,417 |
| 2022-04-22 | 1,655.00 | 1,655.00 | 1,620.00 | 1,650.00 | 1,650.00 | 225,254 |
| 2022-04-21 | 1,645.00 | 1,675.00 | 1,625.00 | 1,660.00 | 1,660.00 | 275,449 |
| 2022-04-20 | 1,635.00 | 1,660.00 | 1,605.00 | 1,655.00 | 1,655.00 | 260,767 |
| 2022-04-19 | 1,600.00 | 1,640.00 | 1,600.00 | 1,630.00 | 1,630.00 | 177,375 |
| 2022-04-18 | 1,595.00 | 1,610.00 | 1,575.00 | 1,595.00 | 1,595.00 | 146,319 |
| 2022-04-15 | 1,610.00 | 1,610.00 | 1,585.00 | 1,590.00 | 1,590.00 | 126,184 |
| 2022-04-14 | 1,615.00 | 1,630.00 | 1,605.00 | 1,620.00 | 1,620.00 | 151,729 |
| 2022-04-13 | 1,580.00 | 1,630.00 | 1,580.00 | 1,610.00 | 1,610.00 | 167,872 |
| 2022-04-12 | 1,615.00 | 1,620.00 | 1,575.00 | 1,580.00 | 1,580.00 | 260,204 |
| 2022-04-11 | 1,645.00 | 1,655.00 | 1,610.00 | 1,625.00 | 1,625.00 | 223,366 |
| 2022-04-08 | 1,620.00 | 1,650.00 | 1,610.00 | 1,645.00 | 1,645.00 | 183,752 |
| 2022-04-07 | 1,650.00 | 1,650.00 | 1,615.00 | 1,615.00 | 1,615.00 | 261,704 |
| 2022-04-06 | 1,695.00 | 1,695.00 | 1,660.00 | 1,665.00 | 1,665.00 | 259,510 |
| 2022-04-05 | 1,705.00 | 1,710.00 | 1,685.00 | 1,710.00 | 1,710.00 | 211,081 |
| 2022-04-04 | 1,680.00 | 1,700.00 | 1,675.00 | 1,700.00 | 1,700.00 | 362,912 |
| 2022-04-01 | 1,680.00 | 1,695.00 | 1,665.00 | 1,675.00 | 1,675.00 | 242,933 |
| 2022-03-31 | 1,665.00 | 1,695.00 | 1,665.00 | 1,680.00 | 1,680.00 | 228,417 |
| 2022-03-30 | 1,710.00 | 1,715.00 | 1,660.00 | 1,665.00 | 1,665.00 | 267,485 |
| 2022-03-29 | 1,740.00 | 1,740.00 | 1,675.00 | 1,695.00 | 1,695.00 | 326,108 |
| 2022-03-28 | 1,700.00 | 1,705.00 | 1,665.00 | 1,685.00 | 1,685.00 | 250,834 |
| 2022-03-25 | 1,720.00 | 1,720.00 | 1,675.00 | 1,675.00 | 1,675.00 | 298,725 |
| 2022-03-24 | 1,645.00 | 1,690.00 | 1,635.00 | 1,690.00 | 1,690.00 | 459,009 |
| 2022-03-23 | 1,665.00 | 1,670.00 | 1,645.00 | 1,645.00 | 1,645.00 | 237,619 |
| 2022-03-22 | 1,655.00 | 1,670.00 | 1,645.00 | 1,660.00 | 1,660.00 | 179,053 |
| 2022-03-21 | 1,635.00 | 1,665.00 | 1,630.00 | 1,650.00 | 1,650.00 | 480,893 |
| 2022-03-18 | 1,630.00 | 1,645.00 | 1,620.00 | 1,630.00 | 1,630.00 | 263,733 |
| 2022-03-17 | 1,590.00 | 1,635.00 | 1,590.00 | 1,620.00 | 1,620.00 | 560,106 |
| 2022-03-16 | 1,550.00 | 1,590.00 | 1,535.00 | 1,570.00 | 1,570.00 | 520,496 |
| 2022-03-15 | 1,535.00 | 1,545.00 | 1,515.00 | 1,530.00 | 1,530.00 | 220,521 |
| 2022-03-14 | 1,555.00 | 1,565.00 | 1,515.00 | 1,535.00 | 1,535.00 | 396,573 |
| 2022-03-11 | 1,550.00 | 1,560.00 | 1,535.00 | 1,555.00 | 1,555.00 | 162,779 |
| 2022-03-10 | 1,550.00 | 1,575.00 | 1,545.00 | 1,545.00 | 1,545.00 | 228,412 |
| 2022-03-08 | 1,520.00 | 1,535.00 | 1,510.00 | 1,525.00 | 1,525.00 | 225,858 |
| 2022-03-07 | 1,580.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,540.00 | 264,632 |
| 2022-03-04 | 1,590.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,590.00 | 196,488 |
| 2022-03-03 | 1,560.00 | 1,610.00 | 1,555.00 | 1,580.00 | 1,580.00 | 457,634 |
| 2022-03-02 | 1,530.00 | 1,555.00 | 1,520.00 | 1,540.00 | 1,540.00 | 374,090 |
| 2022-02-28 | 1,545.00 | 1,555.00 | 1,520.00 | 1,530.00 | 1,530.00 | 733,021 |
| 2022-02-25 | 1,505.00 | 1,545.00 | 1,500.00 | 1,535.00 | 1,535.00 | 490,699 |
| 2022-02-24 | 1,545.00 | 1,550.00 | 1,475.00 | 1,480.00 | 1,480.00 | 481,746 |
| 2022-02-23 | 1,545.00 | 1,565.00 | 1,535.00 | 1,550.00 | 1,550.00 | 239,429 |
| 2022-02-22 | 1,580.00 | 1,585.00 | 1,530.00 | 1,535.00 | 1,535.00 | 290,809 |
| 2022-02-21 | 1,565.00 | 1,605.00 | 1,560.00 | 1,595.00 | 1,595.00 | 166,739 |
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.