KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,000.00 | 1,010.00 | 989.00 | 1,003.00 | 1,003.00 | 277,856 |
| 2025-10-23 | 996.00 | 998.00 | 979.00 | 997.00 | 997.00 | 209,461 |
| 2025-10-22 | 986.00 | 1,000.00 | 971.00 | 997.00 | 997.00 | 130,725 |
| 2025-10-21 | 1,007.00 | 1,010.00 | 984.00 | 987.00 | 987.00 | 184,207 |
| 2025-10-20 | 1,005.00 | 1,014.00 | 978.00 | 998.00 | 998.00 | 479,046 |
| 2025-10-17 | 997.00 | 1,020.00 | 984.00 | 988.00 | 988.00 | 386,727 |
| 2025-10-16 | 999.00 | 1,022.00 | 995.00 | 997.00 | 997.00 | 406,468 |
| 2025-10-15 | 991.00 | 1,010.00 | 991.00 | 1,009.00 | 1,009.00 | 265,830 |
| 2025-10-14 | 1,024.00 | 1,030.00 | 971.00 | 990.00 | 990.00 | 606,694 |
| 2025-10-13 | 1,011.00 | 1,028.00 | 985.00 | 994.00 | 994.00 | 1,017,137 |
| 2025-10-10 | 995.00 | 1,036.00 | 984.00 | 1,028.00 | 1,028.00 | 1,719,286 |
| 2025-10-02 | 938.00 | 1,114.00 | 935.00 | 961.00 | 961.00 | 7,060,637 |
| 2025-10-01 | 909.00 | 929.00 | 909.00 | 927.00 | 927.00 | 148,230 |
| 2025-09-30 | 917.00 | 931.00 | 911.00 | 914.00 | 914.00 | 86,981 |
| 2025-09-29 | 917.00 | 926.00 | 911.00 | 917.00 | 917.00 | 90,904 |
| 2025-09-26 | 929.00 | 929.00 | 905.00 | 917.00 | 917.00 | 103,788 |
| 2025-09-25 | 926.00 | 946.00 | 925.00 | 937.00 | 937.00 | 145,809 |
| 2025-09-24 | 929.00 | 940.00 | 901.00 | 932.00 | 932.00 | 258,520 |
| 2025-09-23 | 926.00 | 946.00 | 920.00 | 930.00 | 930.00 | 209,382 |
| 2025-09-22 | 910.00 | 934.00 | 910.00 | 931.00 | 931.00 | 299,109 |
| 2025-09-19 | 921.00 | 930.00 | 906.00 | 909.00 | 909.00 | 160,022 |
| 2025-09-18 | 910.00 | 925.00 | 905.00 | 915.00 | 915.00 | 107,176 |
| 2025-09-17 | 924.00 | 924.00 | 905.00 | 905.00 | 905.00 | 94,043 |
| 2025-09-16 | 922.00 | 929.00 | 912.00 | 923.00 | 923.00 | 70,604 |
| 2025-09-15 | 921.00 | 925.00 | 915.00 | 922.00 | 922.00 | 129,753 |
| 2025-09-12 | 915.00 | 931.00 | 914.00 | 918.00 | 918.00 | 119,017 |
| 2025-09-11 | 915.00 | 918.00 | 905.00 | 914.00 | 914.00 | 92,623 |
| 2025-09-10 | 913.00 | 923.00 | 906.00 | 915.00 | 915.00 | 75,212 |
| 2025-09-09 | 908.00 | 923.00 | 899.00 | 913.00 | 913.00 | 102,578 |
| 2025-09-08 | 912.00 | 921.00 | 903.00 | 908.00 | 908.00 | 64,807 |
| 2025-09-05 | 910.00 | 946.00 | 898.00 | 921.00 | 921.00 | 180,694 |
| 2025-09-04 | 908.00 | 910.00 | 897.00 | 904.00 | 904.00 | 94,384 |
| 2025-09-03 | 909.00 | 910.00 | 894.00 | 908.00 | 908.00 | 87,489 |
| 2025-09-02 | 891.00 | 909.00 | 891.00 | 909.00 | 909.00 | 125,281 |
| 2025-09-01 | 906.00 | 910.00 | 852.00 | 893.00 | 893.00 | 389,865 |
| 2025-08-29 | 903.00 | 907.00 | 887.00 | 905.00 | 905.00 | 373,622 |
| 2025-08-28 | 905.00 | 909.00 | 898.00 | 904.00 | 904.00 | 104,933 |
| 2025-08-27 | 905.00 | 920.00 | 893.00 | 901.00 | 901.00 | 124,553 |
| 2025-08-26 | 909.00 | 915.00 | 904.00 | 905.00 | 905.00 | 71,804 |
| 2025-08-25 | 913.00 | 919.00 | 908.00 | 910.00 | 910.00 | 124,768 |
| 2025-08-22 | 923.00 | 923.00 | 906.00 | 911.00 | 911.00 | 159,464 |
| 2025-08-21 | 915.00 | 937.00 | 907.00 | 914.00 | 914.00 | 116,024 |
| 2025-08-20 | 933.00 | 933.00 | 907.00 | 915.00 | 915.00 | 121,144 |
| 2025-08-19 | 935.00 | 950.00 | 925.00 | 936.00 | 936.00 | 83,106 |
| 2025-08-18 | 955.00 | 969.00 | 934.00 | 950.00 | 950.00 | 151,736 |
| 2025-08-14 | 949.00 | 970.00 | 944.00 | 963.00 | 963.00 | 71,038 |
| 2025-08-13 | 949.00 | 965.00 | 907.00 | 949.00 | 949.00 | 203,820 |
| 2025-08-12 | 970.00 | 1,006.00 | 948.00 | 949.00 | 949.00 | 517,776 |
| 2025-08-11 | 959.00 | 960.00 | 900.00 | 960.00 | 960.00 | 439,276 |
| 2025-08-08 | 948.00 | 964.00 | 947.00 | 952.00 | 952.00 | 81,933 |
| 2025-08-07 | 947.00 | 950.00 | 940.00 | 947.00 | 947.00 | 60,024 |
| 2025-08-06 | 943.00 | 947.00 | 930.00 | 943.00 | 943.00 | 78,343 |
| 2025-08-05 | 940.00 | 948.00 | 934.00 | 943.00 | 943.00 | 37,335 |
| 2025-08-04 | 933.00 | 948.00 | 930.00 | 933.00 | 933.00 | 152,393 |
| 2025-08-01 | 961.00 | 961.00 | 916.00 | 934.00 | 934.00 | 178,453 |
| 2025-07-31 | 988.00 | 988.00 | 953.00 | 961.00 | 961.00 | 88,073 |
| 2025-07-30 | 965.00 | 984.00 | 957.00 | 966.00 | 966.00 | 153,304 |
| 2025-07-29 | 965.00 | 986.00 | 958.00 | 965.00 | 965.00 | 128,861 |
| 2025-07-28 | 970.00 | 994.00 | 930.00 | 970.00 | 970.00 | 89,455 |
| 2025-07-25 | 979.00 | 979.00 | 960.00 | 970.00 | 970.00 | 93,619 |
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.