KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,161.00 | 1,205.00 | 1,093.00 | 1,108.00 | 1,108.00 | 1,309,969 |
| 2026-07-16 | 1,263.00 | 1,263.00 | 1,190.00 | 1,192.00 | 1,192.00 | 1,334,238 |
| 2026-07-15 | 1,230.00 | 1,348.00 | 1,230.00 | 1,304.00 | 1,304.00 | 1,589,990 |
| 2026-07-14 | 1,204.00 | 1,260.00 | 1,156.00 | 1,201.00 | 1,201.00 | 1,786,398 |
| 2026-07-13 | 1,340.00 | 1,370.00 | 1,200.00 | 1,204.00 | 1,204.00 | 1,816,358 |
| 2026-07-10 | 1,248.00 | 1,372.00 | 1,211.00 | 1,321.00 | 1,321.00 | 4,079,841 |
| 2026-07-09 | 1,183.00 | 1,223.00 | 1,111.00 | 1,220.00 | 1,220.00 | 2,826,722 |
| 2026-07-08 | 1,176.00 | 1,237.00 | 1,166.00 | 1,183.00 | 1,183.00 | 1,315,144 |
| 2026-07-07 | 1,315.00 | 1,315.00 | 1,187.00 | 1,234.00 | 1,234.00 | 1,096,614 |
| 2026-07-06 | 1,238.00 | 1,341.00 | 1,200.00 | 1,330.00 | 1,330.00 | 1,258,130 |
| 2026-07-03 | 1,193.00 | 1,235.00 | 1,140.00 | 1,230.00 | 1,230.00 | 942,136 |
| 2026-07-02 | 1,300.00 | 1,308.00 | 1,187.00 | 1,193.00 | 1,193.00 | 1,367,486 |
| 2026-07-01 | 1,336.00 | 1,399.00 | 1,319.00 | 1,325.00 | 1,325.00 | 1,786,961 |
| 2026-06-30 | 1,370.00 | 1,408.00 | 1,325.00 | 1,340.00 | 1,340.00 | 1,765,233 |
| 2026-06-29 | 1,156.00 | 1,410.00 | 1,156.00 | 1,404.00 | 1,404.00 | 2,824,712 |
| 2026-06-26 | 1,171.00 | 1,288.00 | 1,100.00 | 1,165.00 | 1,165.00 | 1,911,009 |
| 2026-06-25 | 1,266.00 | 1,312.00 | 1,160.00 | 1,170.00 | 1,170.00 | 1,484,250 |
| 2026-06-24 | 1,230.00 | 1,317.00 | 1,200.00 | 1,235.00 | 1,235.00 | 1,728,313 |
| 2026-06-23 | 1,338.00 | 1,339.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,419,421 |
| 2026-06-22 | 1,316.00 | 1,385.00 | 1,316.00 | 1,339.00 | 1,339.00 | 1,154,326 |
| 2026-06-19 | 1,435.00 | 1,468.00 | 1,303.00 | 1,375.00 | 1,375.00 | 1,947,674 |
| 2026-06-18 | 1,445.00 | 1,466.00 | 1,403.00 | 1,426.00 | 1,426.00 | 4,367,641 |
| 2026-06-17 | 1,436.00 | 1,498.00 | 1,390.00 | 1,433.00 | 1,433.00 | 2,081,706 |
| 2026-06-16 | 1,537.00 | 1,553.00 | 1,435.00 | 1,435.00 | 1,435.00 | 2,398,598 |
| 2026-06-15 | 1,611.00 | 1,633.00 | 1,492.00 | 1,516.00 | 1,516.00 | 2,359,220 |
| 2026-06-12 | 1,560.00 | 1,609.00 | 1,522.00 | 1,554.00 | 1,554.00 | 2,746,344 |
| 2026-06-11 | 1,425.00 | 1,545.00 | 1,414.00 | 1,462.00 | 1,462.00 | 3,516,782 |
| 2026-06-10 | 1,550.00 | 1,592.00 | 1,425.00 | 1,475.00 | 1,475.00 | 1,973,121 |
| 2026-06-09 | 1,514.00 | 1,625.00 | 1,500.00 | 1,592.00 | 1,592.00 | 2,632,275 |
| 2026-06-08 | 1,510.00 | 1,570.00 | 1,455.00 | 1,479.00 | 1,479.00 | 3,176,274 |
| 2026-06-05 | 1,725.00 | 1,780.00 | 1,634.00 | 1,641.00 | 1,641.00 | 3,703,997 |
| 2026-06-04 | 1,617.00 | 1,911.00 | 1,617.00 | 1,770.00 | 1,770.00 | 8,908,782 |
| 2026-06-02 | 1,578.00 | 1,686.00 | 1,460.00 | 1,620.00 | 1,620.00 | 3,264,489 |
| 2026-06-01 | 1,745.00 | 1,745.00 | 1,600.00 | 1,612.00 | 1,612.00 | 3,320,474 |
| 2026-05-29 | 1,895.00 | 1,895.00 | 1,665.00 | 1,738.00 | 1,738.00 | 3,763,704 |
| 2026-05-28 | 1,978.00 | 1,979.00 | 1,790.00 | 1,866.00 | 1,866.00 | 4,639,002 |
| 2026-05-27 | 2,060.00 | 2,265.00 | 1,962.00 | 1,978.00 | 1,978.00 | 10,818,180 |
| 2026-05-26 | 2,260.00 | 2,430.00 | 1,952.00 | 2,060.00 | 2,060.00 | 13,102,660 |
| 2026-05-22 | 2,040.00 | 2,090.00 | 1,937.00 | 2,045.00 | 2,045.00 | 5,415,199 |
| 2026-05-21 | 1,801.00 | 2,115.00 | 1,800.00 | 2,020.00 | 2,020.00 | 16,614,170 |
| 2026-05-20 | 1,688.00 | 1,791.00 | 1,606.00 | 1,769.00 | 1,769.00 | 7,811,275 |
| 2026-05-19 | 1,490.00 | 1,730.00 | 1,456.00 | 1,698.00 | 1,698.00 | 12,653,830 |
| 2026-05-18 | 1,545.00 | 1,620.00 | 1,406.00 | 1,492.00 | 1,492.00 | 4,883,590 |
| 2026-05-15 | 1,709.00 | 1,870.00 | 1,450.00 | 1,516.00 | 1,516.00 | 11,961,790 |
| 2026-05-14 | 1,690.00 | 1,848.00 | 1,620.00 | 1,786.00 | 1,786.00 | 8,205,386 |
| 2026-05-13 | 1,470.00 | 1,750.00 | 1,467.00 | 1,681.00 | 1,681.00 | 13,425,510 |
| 2026-05-12 | 1,380.00 | 1,720.00 | 1,380.00 | 1,486.00 | 1,486.00 | 30,243,500 |
| 2026-05-11 | 1,286.00 | 1,409.00 | 1,272.00 | 1,330.00 | 1,330.00 | 4,427,897 |
| 2026-05-08 | 1,280.00 | 1,310.00 | 1,241.00 | 1,265.00 | 1,265.00 | 807,198 |
| 2026-05-07 | 1,339.00 | 1,340.00 | 1,263.00 | 1,295.00 | 1,295.00 | 1,140,440 |
| 2026-05-06 | 1,250.00 | 1,464.00 | 1,250.00 | 1,339.00 | 1,339.00 | 6,947,629 |
| 2026-05-04 | 1,227.00 | 1,251.00 | 1,211.00 | 1,239.00 | 1,239.00 | 804,291 |
| 2026-04-30 | 1,231.00 | 1,235.00 | 1,197.00 | 1,197.00 | 1,197.00 | 717,555 |
| 2026-04-29 | 1,214.00 | 1,220.00 | 1,190.00 | 1,210.00 | 1,210.00 | 1,505,195 |
| 2026-04-28 | 1,287.00 | 1,295.00 | 1,214.00 | 1,215.00 | 1,215.00 | 1,253,941 |
| 2026-04-27 | 1,302.00 | 1,365.00 | 1,283.00 | 1,284.00 | 1,284.00 | 1,538,806 |
| 2026-04-24 | 1,205.00 | 1,397.00 | 1,190.00 | 1,311.00 | 1,311.00 | 4,821,211 |
| 2026-04-23 | 1,220.00 | 1,225.00 | 1,175.00 | 1,205.00 | 1,205.00 | 424,468 |
| 2026-04-22 | 1,221.00 | 1,229.00 | 1,185.00 | 1,218.00 | 1,218.00 | 330,009 |
| 2026-04-21 | 1,231.00 | 1,252.00 | 1,210.00 | 1,220.00 | 1,220.00 | 625,508 |
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.