KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 1,585.00 | 1,615.00 | 1,560.00 | 1,595.00 | 1,595.00 | 316,241 |
| 2022-02-17 | 1,595.00 | 1,625.00 | 1,550.00 | 1,585.00 | 1,585.00 | 472,265 |
| 2022-02-16 | 1,535.00 | 1,590.00 | 1,530.00 | 1,585.00 | 1,585.00 | 258,097 |
| 2022-02-15 | 1,535.00 | 1,570.00 | 1,510.00 | 1,510.00 | 1,510.00 | 255,278 |
| 2022-02-14 | 1,545.00 | 1,585.00 | 1,510.00 | 1,545.00 | 1,545.00 | 348,550 |
| 2022-02-11 | 1,620.00 | 1,635.00 | 1,585.00 | 1,590.00 | 1,590.00 | 284,016 |
| 2022-02-10 | 1,660.00 | 1,690.00 | 1,625.00 | 1,640.00 | 1,640.00 | 409,949 |
| 2022-02-09 | 1,655.00 | 1,660.00 | 1,635.00 | 1,650.00 | 1,650.00 | 314,788 |
| 2022-02-08 | 1,635.00 | 1,655.00 | 1,605.00 | 1,650.00 | 1,650.00 | 416,791 |
| 2022-02-07 | 1,655.00 | 1,665.00 | 1,640.00 | 1,645.00 | 1,645.00 | 224,209 |
| 2022-02-04 | 1,600.00 | 1,655.00 | 1,600.00 | 1,645.00 | 1,645.00 | 444,884 |
| 2022-02-03 | 1,600.00 | 1,635.00 | 1,580.00 | 1,600.00 | 1,600.00 | 400,307 |
| 2022-01-28 | 1,500.00 | 1,570.00 | 1,470.00 | 1,565.00 | 1,565.00 | 495,346 |
| 2022-01-27 | 1,565.00 | 1,595.00 | 1,490.00 | 1,495.00 | 1,495.00 | 613,076 |
| 2022-01-26 | 1,585.00 | 1,595.00 | 1,550.00 | 1,565.00 | 1,565.00 | 522,915 |
| 2022-01-25 | 1,655.00 | 1,680.00 | 1,550.00 | 1,555.00 | 1,555.00 | 793,209 |
| 2022-01-24 | 1,680.00 | 1,705.00 | 1,640.00 | 1,650.00 | 1,650.00 | 737,932 |
| 2022-01-21 | 1,780.00 | 1,780.00 | 1,695.00 | 1,705.00 | 1,705.00 | 1,213,900 |
| 2022-01-20 | 1,735.00 | 1,785.00 | 1,730.00 | 1,780.00 | 1,780.00 | 510,500 |
| 2022-01-19 | 1,760.00 | 1,800.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,013,725 |
| 2022-01-18 | 1,895.00 | 1,910.00 | 1,785.00 | 1,800.00 | 1,800.00 | 1,359,577 |
| 2022-01-17 | 1,860.00 | 1,910.00 | 1,785.00 | 1,895.00 | 1,895.00 | 1,610,180 |
| 2022-01-14 | 1,950.00 | 1,965.00 | 1,855.00 | 1,855.00 | 1,855.00 | 2,807,599 |
| 2022-01-13 | 1,870.00 | 1,945.00 | 1,830.00 | 1,945.00 | 1,945.00 | 3,057,702 |
| 2022-01-12 | 1,740.00 | 1,905.00 | 1,735.00 | 1,875.00 | 1,875.00 | 5,994,975 |
| 2022-01-11 | 1,775.00 | 1,790.00 | 1,700.00 | 1,730.00 | 1,730.00 | 837,883 |
| 2022-01-10 | 1,845.00 | 1,855.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,224,855 |
| 2022-01-07 | 1,775.00 | 1,965.00 | 1,770.00 | 1,855.00 | 1,855.00 | 8,145,365 |
| 2022-01-06 | 1,765.00 | 1,785.00 | 1,730.00 | 1,765.00 | 1,765.00 | 489,512 |
| 2022-01-05 | 1,820.00 | 1,820.00 | 1,770.00 | 1,780.00 | 1,780.00 | 581,875 |
| 2022-01-04 | 1,825.00 | 1,840.00 | 1,790.00 | 1,820.00 | 1,820.00 | 681,172 |
| 2022-01-03 | 1,850.00 | 1,860.00 | 1,810.00 | 1,825.00 | 1,825.00 | 995,950 |
| 2021-12-30 | 1,810.00 | 1,850.00 | 1,785.00 | 1,820.00 | 1,820.00 | 971,218 |
| 2021-12-29 | 1,760.00 | 1,815.00 | 1,755.00 | 1,800.00 | 1,800.00 | 591,841 |
| 2021-12-28 | 1,840.00 | 1,845.00 | 1,750.00 | 1,760.00 | 1,760.00 | 1,031,687 |
| 2021-12-27 | 1,770.00 | 1,850.00 | 1,755.00 | 1,815.00 | 1,815.00 | 1,739,022 |
| 2021-12-24 | 1,790.00 | 1,815.00 | 1,750.00 | 1,755.00 | 1,755.00 | 789,450 |
| 2021-12-23 | 1,805.00 | 1,845.00 | 1,765.00 | 1,785.00 | 1,785.00 | 1,517,691 |
| 2021-12-22 | 1,840.00 | 1,865.00 | 1,785.00 | 1,790.00 | 1,790.00 | 1,811,568 |
| 2021-12-21 | 1,695.00 | 1,895.00 | 1,695.00 | 1,810.00 | 1,810.00 | 6,791,063 |
| 2021-12-20 | 1,760.00 | 1,780.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,734,020 |
| 2021-12-17 | 1,585.00 | 1,770.00 | 1,580.00 | 1,745.00 | 1,745.00 | 6,505,565 |
| 2021-12-16 | 1,560.00 | 1,830.00 | 1,540.00 | 1,595.00 | 1,595.00 | 10,468,410 |
| 2021-12-15 | 1,570.00 | 1,580.00 | 1,540.00 | 1,555.00 | 1,555.00 | 152,744 |
| 2021-12-14 | 1,565.00 | 1,595.00 | 1,560.00 | 1,570.00 | 1,570.00 | 172,993 |
| 2021-12-13 | 1,555.00 | 1,600.00 | 1,555.00 | 1,585.00 | 1,585.00 | 299,222 |
| 2021-12-10 | 1,585.00 | 1,585.00 | 1,555.00 | 1,555.00 | 1,555.00 | 120,314 |
| 2021-12-09 | 1,555.00 | 1,590.00 | 1,550.00 | 1,585.00 | 1,585.00 | 166,519 |
| 2021-12-08 | 1,580.00 | 1,605.00 | 1,550.00 | 1,555.00 | 1,555.00 | 214,236 |
| 2021-12-07 | 1,565.00 | 1,585.00 | 1,555.00 | 1,575.00 | 1,575.00 | 165,589 |
| 2021-12-06 | 1,550.00 | 1,580.00 | 1,510.00 | 1,580.00 | 1,580.00 | 221,536 |
| 2021-12-03 | 1,520.00 | 1,555.00 | 1,510.00 | 1,550.00 | 1,550.00 | 130,268 |
| 2021-12-02 | 1,420.00 | 1,525.00 | 1,420.00 | 1,520.00 | 1,520.00 | 346,833 |
| 2021-12-01 | 1,415.00 | 1,465.00 | 1,385.00 | 1,460.00 | 1,460.00 | 383,731 |
| 2021-11-30 | 1,530.00 | 1,555.00 | 1,380.00 | 1,400.00 | 1,400.00 | 631,907 |
| 2021-11-29 | 1,525.00 | 1,560.00 | 1,505.00 | 1,515.00 | 1,515.00 | 403,551 |
| 2021-11-26 | 1,595.00 | 1,605.00 | 1,510.00 | 1,565.00 | 1,565.00 | 330,286 |
| 2021-11-25 | 1,620.00 | 1,635.00 | 1,585.00 | 1,590.00 | 1,590.00 | 286,345 |
| 2021-11-24 | 1,645.00 | 1,665.00 | 1,600.00 | 1,620.00 | 1,620.00 | 403,515 |
| 2021-11-23 | 1,685.00 | 1,700.00 | 1,635.00 | 1,655.00 | 1,655.00 | 424,121 |
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.