KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 1,685.00 | 1,700.00 | 1,635.00 | 1,655.00 | 1,655.00 | 424,121 |
| 2021-11-22 | 1,650.00 | 1,720.00 | 1,650.00 | 1,685.00 | 1,685.00 | 959,654 |
| 2021-11-19 | 1,595.00 | 1,680.00 | 1,585.00 | 1,650.00 | 1,650.00 | 456,873 |
| 2021-11-18 | 1,625.00 | 1,625.00 | 1,575.00 | 1,610.00 | 1,610.00 | 234,656 |
| 2021-11-17 | 1,595.00 | 1,610.00 | 1,575.00 | 1,600.00 | 1,600.00 | 417,679 |
| 2021-11-16 | 1,590.00 | 1,610.00 | 1,575.00 | 1,585.00 | 1,585.00 | 390,318 |
| 2021-11-15 | 1,520.00 | 1,590.00 | 1,520.00 | 1,580.00 | 1,580.00 | 575,620 |
| 2021-11-12 | 1,480.00 | 1,520.00 | 1,480.00 | 1,510.00 | 1,510.00 | 331,095 |
| 2021-11-11 | 1,480.00 | 1,505.00 | 1,470.00 | 1,475.00 | 1,475.00 | 412,528 |
| 2021-11-10 | 1,550.00 | 1,570.00 | 1,500.00 | 1,510.00 | 1,510.00 | 385,366 |
| 2021-11-09 | 1,580.00 | 1,630.00 | 1,560.00 | 1,570.00 | 1,570.00 | 444,138 |
| 2021-11-08 | 1,580.00 | 1,605.00 | 1,555.00 | 1,580.00 | 1,580.00 | 316,843 |
| 2021-11-05 | 1,590.00 | 1,605.00 | 1,540.00 | 1,580.00 | 1,580.00 | 310,676 |
| 2021-11-04 | 1,635.00 | 1,645.00 | 1,575.00 | 1,590.00 | 1,590.00 | 347,810 |
| 2021-11-03 | 1,650.00 | 1,655.00 | 1,610.00 | 1,625.00 | 1,625.00 | 211,960 |
| 2021-11-02 | 1,610.00 | 1,665.00 | 1,610.00 | 1,650.00 | 1,650.00 | 284,141 |
| 2021-11-01 | 1,640.00 | 1,645.00 | 1,600.00 | 1,605.00 | 1,605.00 | 298,233 |
| 2021-10-29 | 1,675.00 | 1,685.00 | 1,625.00 | 1,640.00 | 1,640.00 | 377,386 |
| 2021-10-28 | 1,675.00 | 1,695.00 | 1,650.00 | 1,670.00 | 1,670.00 | 388,806 |
| 2021-10-27 | 1,700.00 | 1,720.00 | 1,650.00 | 1,665.00 | 1,665.00 | 787,192 |
| 2021-10-26 | 1,635.00 | 1,685.00 | 1,635.00 | 1,680.00 | 1,680.00 | 465,460 |
| 2021-10-25 | 1,640.00 | 1,645.00 | 1,615.00 | 1,640.00 | 1,640.00 | 277,455 |
| 2021-10-22 | 1,635.00 | 1,680.00 | 1,625.00 | 1,635.00 | 1,635.00 | 465,981 |
| 2021-10-21 | 1,635.00 | 1,765.00 | 1,625.00 | 1,630.00 | 1,630.00 | 3,002,966 |
| 2021-10-20 | 1,675.00 | 1,690.00 | 1,635.00 | 1,635.00 | 1,635.00 | 357,470 |
| 2021-10-19 | 1,655.00 | 1,680.00 | 1,630.00 | 1,665.00 | 1,665.00 | 520,858 |
| 2021-10-18 | 1,665.00 | 1,685.00 | 1,625.00 | 1,650.00 | 1,650.00 | 747,384 |
| 2021-10-15 | 1,645.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,660.00 | 673,737 |
| 2021-10-14 | 1,585.00 | 1,635.00 | 1,565.00 | 1,630.00 | 1,630.00 | 647,589 |
← NewerPage 21 of 21 · 1,229 trading days
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.