KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,260.00 | 1,260.00 | 1,186.00 | 1,228.00 | 1,228.00 | 435,969 |
| 2026-04-17 | 1,246.00 | 1,300.00 | 1,232.00 | 1,241.00 | 1,241.00 | 681,093 |
| 2026-04-16 | 1,303.00 | 1,303.00 | 1,237.00 | 1,245.00 | 1,245.00 | 630,728 |
| 2026-04-15 | 1,300.00 | 1,324.00 | 1,260.00 | 1,272.00 | 1,272.00 | 1,559,105 |
| 2026-04-14 | 1,179.00 | 1,390.00 | 1,177.00 | 1,271.00 | 1,271.00 | 3,513,972 |
| 2026-04-13 | 1,149.00 | 1,172.00 | 1,120.00 | 1,156.00 | 1,156.00 | 392,010 |
| 2026-04-10 | 1,112.00 | 1,174.00 | 1,112.00 | 1,152.00 | 1,152.00 | 500,576 |
| 2026-04-09 | 1,133.00 | 1,134.00 | 1,102.00 | 1,110.00 | 1,110.00 | 215,671 |
| 2026-04-08 | 1,109.00 | 1,143.00 | 1,104.00 | 1,140.00 | 1,140.00 | 492,212 |
| 2026-04-07 | 1,082.00 | 1,105.00 | 1,058.00 | 1,075.00 | 1,075.00 | 330,350 |
| 2026-04-06 | 1,086.00 | 1,108.00 | 1,063.00 | 1,075.00 | 1,075.00 | 229,507 |
| 2026-04-03 | 1,089.00 | 1,090.00 | 1,067.00 | 1,079.00 | 1,079.00 | 217,866 |
| 2026-04-02 | 1,150.00 | 1,160.00 | 1,052.00 | 1,057.00 | 1,057.00 | 505,176 |
| 2026-04-01 | 1,100.00 | 1,180.00 | 1,093.00 | 1,152.00 | 1,152.00 | 744,458 |
| 2026-03-31 | 1,100.00 | 1,100.00 | 1,046.00 | 1,058.00 | 1,058.00 | 460,440 |
| 2026-03-30 | 1,120.00 | 1,134.00 | 1,091.00 | 1,111.00 | 1,111.00 | 694,157 |
| 2026-03-27 | 1,113.00 | 1,170.00 | 1,079.00 | 1,157.00 | 1,157.00 | 452,095 |
| 2026-03-26 | 1,175.00 | 1,183.00 | 1,115.00 | 1,132.00 | 1,132.00 | 515,404 |
| 2026-03-25 | 1,136.00 | 1,197.00 | 1,110.00 | 1,174.00 | 1,174.00 | 1,266,191 |
| 2026-03-24 | 1,131.00 | 1,155.00 | 1,100.00 | 1,136.00 | 1,136.00 | 427,053 |
| 2026-03-23 | 1,125.00 | 1,167.00 | 1,103.00 | 1,105.00 | 1,105.00 | 472,717 |
| 2026-03-20 | 1,181.00 | 1,194.00 | 1,151.00 | 1,169.00 | 1,169.00 | 4,995,068 |
| 2026-03-19 | 1,179.00 | 1,195.00 | 1,158.00 | 1,177.00 | 1,177.00 | 332,489 |
| 2026-03-18 | 1,210.00 | 1,217.00 | 1,160.00 | 1,183.00 | 1,183.00 | 576,008 |
| 2026-03-17 | 1,215.00 | 1,230.00 | 1,195.00 | 1,210.00 | 1,210.00 | 462,415 |
| 2026-03-16 | 1,147.00 | 1,188.00 | 1,139.00 | 1,176.00 | 1,176.00 | 482,832 |
| 2026-03-13 | 1,166.00 | 1,170.00 | 1,145.00 | 1,147.00 | 1,147.00 | 479,991 |
| 2026-03-12 | 1,210.00 | 1,229.00 | 1,171.00 | 1,189.00 | 1,189.00 | 619,490 |
| 2026-03-11 | 1,202.00 | 1,262.00 | 1,186.00 | 1,214.00 | 1,214.00 | 680,214 |
| 2026-03-10 | 1,178.00 | 1,215.00 | 1,172.00 | 1,204.00 | 1,204.00 | 434,307 |
| 2026-03-09 | 1,169.00 | 1,169.00 | 1,103.00 | 1,133.00 | 1,133.00 | 887,013 |
| 2026-03-06 | 1,247.00 | 1,309.00 | 1,187.00 | 1,222.00 | 1,222.00 | 809,995 |
| 2026-03-05 | 1,090.00 | 1,290.00 | 1,090.00 | 1,258.00 | 1,258.00 | 2,147,452 |
| 2026-03-04 | 1,150.00 | 1,160.00 | 1,010.00 | 1,050.00 | 1,050.00 | 2,359,140 |
| 2026-03-03 | 1,270.00 | 1,270.00 | 1,164.00 | 1,177.00 | 1,177.00 | 1,929,992 |
| 2026-02-27 | 1,333.00 | 1,360.00 | 1,258.00 | 1,299.00 | 1,299.00 | 939,241 |
| 2026-02-26 | 1,367.00 | 1,417.00 | 1,298.00 | 1,304.00 | 1,304.00 | 1,707,292 |
| 2026-02-25 | 1,447.00 | 1,450.00 | 1,360.00 | 1,363.00 | 1,363.00 | 2,405,522 |
| 2026-02-24 | 1,462.00 | 1,505.00 | 1,400.00 | 1,486.00 | 1,486.00 | 1,784,617 |
| 2026-02-23 | 1,513.00 | 1,580.00 | 1,468.00 | 1,485.00 | 1,485.00 | 2,102,098 |
| 2026-02-20 | 1,486.00 | 1,510.00 | 1,416.00 | 1,456.00 | 1,456.00 | 2,416,771 |
| 2026-02-19 | 1,381.00 | 1,588.00 | 1,367.00 | 1,485.00 | 1,485.00 | 6,349,865 |
| 2026-02-13 | 1,230.00 | 1,376.00 | 1,210.00 | 1,333.00 | 1,333.00 | 2,876,095 |
| 2026-02-12 | 1,280.00 | 1,321.00 | 1,251.00 | 1,266.00 | 1,266.00 | 1,112,726 |
| 2026-02-11 | 1,250.00 | 1,270.00 | 1,230.00 | 1,263.00 | 1,263.00 | 1,064,986 |
| 2026-02-10 | 1,351.00 | 1,351.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,518,430 |
| 2026-02-09 | 1,285.00 | 1,475.00 | 1,285.00 | 1,332.00 | 1,332.00 | 3,963,518 |
| 2026-02-06 | 1,255.00 | 1,272.00 | 1,190.00 | 1,250.00 | 1,250.00 | 2,080,194 |
| 2026-02-05 | 1,380.00 | 1,380.00 | 1,250.00 | 1,289.00 | 1,289.00 | 3,552,682 |
| 2026-02-04 | 1,359.00 | 1,553.00 | 1,306.00 | 1,415.00 | 1,415.00 | 13,451,930 |
| 2026-02-03 | 1,207.00 | 1,411.00 | 1,111.00 | 1,315.00 | 1,315.00 | 16,214,810 |
| 2026-02-02 | 1,180.00 | 1,249.00 | 1,075.00 | 1,100.00 | 1,100.00 | 8,540,254 |
| 2026-01-30 | 994.00 | 1,041.00 | 985.00 | 1,002.00 | 1,002.00 | 1,189,151 |
| 2026-01-29 | 957.00 | 1,043.00 | 957.00 | 993.00 | 993.00 | 2,549,476 |
| 2026-01-28 | 944.00 | 956.00 | 930.00 | 950.00 | 950.00 | 222,126 |
| 2026-01-27 | 940.00 | 952.00 | 930.00 | 942.00 | 942.00 | 208,952 |
| 2026-01-26 | 922.00 | 939.00 | 914.00 | 934.00 | 934.00 | 206,129 |
| 2026-01-23 | 934.00 | 934.00 | 910.00 | 920.00 | 920.00 | 122,675 |
| 2026-01-22 | 910.00 | 935.00 | 894.00 | 920.00 | 920.00 | 281,519 |
| 2026-01-21 | 917.00 | 917.00 | 901.00 | 910.00 | 910.00 | 138,492 |
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.