KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,000.00 | 1,004.00 | 962.00 | 969.00 | 969.00 | 152,386 |
| 2025-07-23 | 994.00 | 1,003.00 | 977.00 | 996.00 | 996.00 | 138,855 |
| 2025-07-22 | 1,006.00 | 1,006.00 | 989.00 | 994.00 | 994.00 | 71,325 |
| 2025-07-21 | 1,014.00 | 1,015.00 | 991.00 | 993.00 | 993.00 | 84,867 |
| 2025-07-18 | 1,020.00 | 1,020.00 | 999.00 | 1,003.00 | 1,003.00 | 58,894 |
| 2025-07-17 | 1,024.00 | 1,024.00 | 1,005.00 | 1,006.00 | 1,006.00 | 95,408 |
| 2025-07-16 | 1,019.00 | 1,021.00 | 1,005.00 | 1,014.00 | 1,014.00 | 120,658 |
| 2025-07-15 | 1,035.00 | 1,035.00 | 1,010.00 | 1,019.00 | 1,019.00 | 136,652 |
| 2025-07-14 | 1,026.00 | 1,030.00 | 1,013.00 | 1,030.00 | 1,030.00 | 104,684 |
| 2025-07-11 | 1,014.00 | 1,033.00 | 1,009.00 | 1,020.00 | 1,020.00 | 135,681 |
| 2025-07-10 | 1,018.00 | 1,028.00 | 1,010.00 | 1,014.00 | 1,014.00 | 99,714 |
| 2025-07-09 | 1,031.00 | 1,031.00 | 1,015.00 | 1,025.00 | 1,025.00 | 68,636 |
| 2025-07-08 | 1,013.00 | 1,030.00 | 1,007.00 | 1,025.00 | 1,025.00 | 193,244 |
| 2025-07-07 | 1,009.00 | 1,014.00 | 985.00 | 1,009.00 | 1,009.00 | 150,884 |
| 2025-07-04 | 1,017.00 | 1,077.00 | 1,008.00 | 1,014.00 | 1,014.00 | 281,637 |
| 2025-07-03 | 1,005.00 | 1,019.00 | 1,005.00 | 1,017.00 | 1,017.00 | 140,433 |
| 2025-07-02 | 1,002.00 | 1,057.00 | 978.00 | 999.00 | 999.00 | 805,970 |
| 2025-07-01 | 1,009.00 | 1,087.00 | 987.00 | 1,000.00 | 1,000.00 | 1,331,322 |
| 2025-06-30 | 1,000.00 | 1,010.00 | 987.00 | 997.00 | 997.00 | 102,115 |
| 2025-06-27 | 996.00 | 1,001.00 | 971.00 | 995.00 | 995.00 | 64,232 |
| 2025-06-26 | 1,009.00 | 1,009.00 | 985.00 | 993.00 | 993.00 | 84,116 |
| 2025-06-25 | 999.00 | 1,009.00 | 990.00 | 1,005.00 | 1,005.00 | 94,344 |
| 2025-06-24 | 986.00 | 1,010.00 | 986.00 | 993.00 | 993.00 | 227,594 |
| 2025-06-23 | 1,006.00 | 1,006.00 | 982.00 | 982.00 | 982.00 | 176,605 |
| 2025-06-20 | 1,002.00 | 1,009.00 | 992.00 | 1,006.00 | 1,006.00 | 143,945 |
| 2025-06-19 | 1,020.00 | 1,022.00 | 998.00 | 1,006.00 | 1,006.00 | 110,525 |
| 2025-06-18 | 1,001.00 | 1,023.00 | 1,001.00 | 1,015.00 | 1,015.00 | 121,217 |
| 2025-06-17 | 1,006.00 | 1,040.00 | 1,002.00 | 1,009.00 | 1,009.00 | 349,475 |
| 2025-06-16 | 989.00 | 1,017.00 | 987.00 | 1,007.00 | 1,007.00 | 249,031 |
| 2025-06-13 | 1,015.00 | 1,018.00 | 984.00 | 989.00 | 989.00 | 201,130 |
| 2025-06-12 | 1,026.00 | 1,026.00 | 1,004.00 | 1,013.00 | 1,013.00 | 235,187 |
| 2025-06-11 | 998.00 | 1,020.00 | 996.00 | 1,016.00 | 1,016.00 | 284,363 |
| 2025-06-10 | 990.00 | 1,007.00 | 984.00 | 1,003.00 | 1,003.00 | 262,306 |
| 2025-06-09 | 980.00 | 994.00 | 974.00 | 984.00 | 984.00 | 213,170 |
| 2025-06-05 | 945.00 | 1,000.00 | 945.00 | 976.00 | 976.00 | 316,431 |
| 2025-06-04 | 942.00 | 950.00 | 931.00 | 945.00 | 945.00 | 100,449 |
| 2025-06-02 | 944.00 | 957.00 | 928.00 | 941.00 | 941.00 | 79,523 |
| 2025-05-30 | 939.00 | 950.00 | 931.00 | 938.00 | 938.00 | 73,028 |
| 2025-05-29 | 943.00 | 954.00 | 936.00 | 936.00 | 936.00 | 67,465 |
| 2025-05-28 | 935.00 | 961.00 | 935.00 | 943.00 | 943.00 | 153,571 |
| 2025-05-27 | 926.00 | 948.00 | 925.00 | 932.00 | 932.00 | 73,225 |
| 2025-05-26 | 921.00 | 937.00 | 916.00 | 937.00 | 937.00 | 105,667 |
| 2025-05-23 | 921.00 | 931.00 | 911.00 | 921.00 | 921.00 | 34,614 |
| 2025-05-22 | 938.00 | 938.00 | 916.00 | 916.00 | 916.00 | 83,683 |
| 2025-05-21 | 928.00 | 942.00 | 928.00 | 937.00 | 937.00 | 40,829 |
| 2025-05-20 | 936.00 | 945.00 | 925.00 | 928.00 | 928.00 | 43,439 |
| 2025-05-19 | 955.00 | 955.00 | 917.00 | 928.00 | 928.00 | 139,661 |
| 2025-05-16 | 942.00 | 958.00 | 929.00 | 954.00 | 954.00 | 232,587 |
| 2025-05-15 | 935.00 | 1,028.00 | 917.00 | 943.00 | 943.00 | 1,325,985 |
| 2025-05-14 | 932.00 | 936.00 | 915.00 | 933.00 | 933.00 | 96,166 |
| 2025-05-13 | 919.00 | 931.00 | 911.00 | 927.00 | 927.00 | 106,099 |
| 2025-05-12 | 910.00 | 917.00 | 903.00 | 910.00 | 910.00 | 128,780 |
| 2025-05-09 | 900.00 | 909.00 | 893.00 | 902.00 | 902.00 | 93,656 |
| 2025-05-08 | 895.00 | 902.00 | 894.00 | 900.00 | 900.00 | 87,606 |
| 2025-05-07 | 892.00 | 902.00 | 881.00 | 894.00 | 894.00 | 133,380 |
| 2025-05-02 | 909.00 | 914.00 | 881.00 | 892.00 | 892.00 | 178,806 |
| 2025-04-30 | 915.00 | 917.00 | 900.00 | 910.00 | 910.00 | 80,688 |
| 2025-04-29 | 923.00 | 923.00 | 903.00 | 915.00 | 915.00 | 60,284 |
| 2025-04-28 | 921.00 | 931.00 | 907.00 | 908.00 | 908.00 | 56,668 |
| 2025-04-25 | 926.00 | 929.00 | 912.00 | 919.00 | 919.00 | 56,158 |
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.