KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 914.00 | 921.00 | 900.00 | 917.00 | 917.00 | 173,377 |
| 2026-01-19 | 921.00 | 927.00 | 908.00 | 909.00 | 909.00 | 275,743 |
| 2026-01-16 | 948.00 | 964.00 | 920.00 | 928.00 | 928.00 | 225,204 |
| 2026-01-15 | 954.00 | 958.00 | 933.00 | 948.00 | 948.00 | 121,108 |
| 2026-01-14 | 944.00 | 970.00 | 940.00 | 958.00 | 958.00 | 194,956 |
| 2026-01-13 | 948.00 | 955.00 | 936.00 | 941.00 | 941.00 | 81,402 |
| 2026-01-12 | 949.00 | 965.00 | 940.00 | 955.00 | 955.00 | 210,385 |
| 2026-01-09 | 934.00 | 945.00 | 920.00 | 931.00 | 931.00 | 139,891 |
| 2026-01-08 | 959.00 | 959.00 | 926.00 | 926.00 | 926.00 | 90,120 |
| 2026-01-07 | 943.00 | 970.00 | 931.00 | 954.00 | 954.00 | 274,458 |
| 2026-01-06 | 943.00 | 948.00 | 928.00 | 943.00 | 943.00 | 185,271 |
| 2026-01-05 | 940.00 | 955.00 | 930.00 | 944.00 | 944.00 | 194,025 |
| 2026-01-02 | 907.00 | 934.00 | 906.00 | 932.00 | 932.00 | 252,715 |
| 2025-12-30 | 895.00 | 907.00 | 895.00 | 906.00 | 906.00 | 58,681 |
| 2025-12-29 | 900.00 | 905.00 | 889.00 | 903.00 | 903.00 | 80,990 |
| 2025-12-26 | 905.00 | 905.00 | 888.00 | 900.00 | 900.00 | 186,778 |
| 2025-12-24 | 903.00 | 908.00 | 895.00 | 900.00 | 900.00 | 29,471 |
| 2025-12-23 | 897.00 | 904.00 | 894.00 | 900.00 | 900.00 | 70,284 |
| 2025-12-22 | 901.00 | 908.00 | 896.00 | 901.00 | 901.00 | 103,200 |
| 2025-12-19 | 908.00 | 910.00 | 897.00 | 897.00 | 897.00 | 60,994 |
| 2025-12-18 | 909.00 | 909.00 | 896.00 | 899.00 | 899.00 | 31,672 |
| 2025-12-17 | 898.00 | 905.00 | 895.00 | 904.00 | 904.00 | 66,505 |
| 2025-12-16 | 903.00 | 910.00 | 889.00 | 898.00 | 898.00 | 155,440 |
| 2025-12-15 | 922.00 | 922.00 | 900.00 | 904.00 | 904.00 | 100,937 |
| 2025-12-12 | 923.00 | 923.00 | 904.00 | 923.00 | 923.00 | 736,462 |
| 2025-12-11 | 910.00 | 927.00 | 904.00 | 922.00 | 922.00 | 115,451 |
| 2025-12-10 | 905.00 | 908.00 | 901.00 | 905.00 | 905.00 | 89,781 |
| 2025-12-09 | 906.00 | 909.00 | 898.00 | 902.00 | 902.00 | 90,377 |
| 2025-12-08 | 919.00 | 919.00 | 901.00 | 903.00 | 903.00 | 113,786 |
| 2025-12-05 | 909.00 | 918.00 | 902.00 | 918.00 | 918.00 | 128,273 |
| 2025-12-04 | 912.00 | 912.00 | 900.00 | 908.00 | 908.00 | 161,059 |
| 2025-12-03 | 910.00 | 913.00 | 904.00 | 907.00 | 907.00 | 38,616 |
| 2025-12-02 | 900.00 | 918.00 | 900.00 | 909.00 | 909.00 | 91,763 |
| 2025-12-01 | 910.00 | 919.00 | 904.00 | 909.00 | 909.00 | 115,339 |
| 2025-11-28 | 908.00 | 919.00 | 903.00 | 910.00 | 910.00 | 81,140 |
| 2025-11-27 | 912.00 | 916.00 | 901.00 | 907.00 | 907.00 | 40,637 |
| 2025-11-26 | 900.00 | 912.00 | 898.00 | 910.00 | 910.00 | 41,218 |
| 2025-11-25 | 904.00 | 908.00 | 896.00 | 900.00 | 900.00 | 69,848 |
| 2025-11-24 | 891.00 | 900.00 | 880.00 | 900.00 | 900.00 | 102,784 |
| 2025-11-21 | 914.00 | 914.00 | 886.00 | 887.00 | 887.00 | 98,683 |
| 2025-11-20 | 905.00 | 924.00 | 896.00 | 924.00 | 924.00 | 106,408 |
| 2025-11-19 | 896.00 | 907.00 | 879.00 | 902.00 | 902.00 | 215,006 |
| 2025-11-18 | 918.00 | 925.00 | 895.00 | 896.00 | 896.00 | 153,021 |
| 2025-11-17 | 925.00 | 940.00 | 917.00 | 926.00 | 926.00 | 74,845 |
| 2025-11-14 | 933.00 | 940.00 | 923.00 | 925.00 | 925.00 | 79,516 |
| 2025-11-13 | 945.00 | 948.00 | 935.00 | 946.00 | 946.00 | 62,510 |
| 2025-11-12 | 919.00 | 944.00 | 919.00 | 939.00 | 939.00 | 78,279 |
| 2025-11-11 | 939.00 | 956.00 | 923.00 | 925.00 | 925.00 | 122,309 |
| 2025-11-10 | 930.00 | 939.00 | 925.00 | 935.00 | 935.00 | 99,152 |
| 2025-11-07 | 949.00 | 953.00 | 918.00 | 930.00 | 930.00 | 147,166 |
| 2025-11-06 | 932.00 | 965.00 | 930.00 | 958.00 | 958.00 | 229,037 |
| 2025-11-05 | 916.00 | 934.00 | 892.00 | 932.00 | 932.00 | 208,979 |
| 2025-11-04 | 932.00 | 937.00 | 915.00 | 916.00 | 916.00 | 312,129 |
| 2025-11-03 | 973.00 | 973.00 | 929.00 | 932.00 | 932.00 | 615,345 |
| 2025-10-31 | 987.00 | 1,000.00 | 970.00 | 972.00 | 972.00 | 146,718 |
| 2025-10-30 | 1,000.00 | 1,000.00 | 981.00 | 981.00 | 981.00 | 159,873 |
| 2025-10-29 | 991.00 | 1,004.00 | 987.00 | 995.00 | 995.00 | 174,886 |
| 2025-10-28 | 1,003.00 | 1,012.00 | 960.00 | 995.00 | 995.00 | 280,550 |
| 2025-10-27 | 1,005.00 | 1,014.00 | 986.00 | 993.00 | 993.00 | 248,383 |
| 2025-10-24 | 1,000.00 | 1,010.00 | 989.00 | 1,003.00 | 1,003.00 | 277,856 |
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.