KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 918.00 | 923.00 | 909.00 | 921.00 | 921.00 | 67,317 |
| 2025-04-23 | 903.00 | 915.00 | 903.00 | 910.00 | 910.00 | 54,899 |
| 2025-04-22 | 920.00 | 920.00 | 901.00 | 901.00 | 901.00 | 58,201 |
| 2025-04-21 | 911.00 | 921.00 | 906.00 | 920.00 | 920.00 | 45,643 |
| 2025-04-18 | 909.00 | 918.00 | 894.00 | 910.00 | 910.00 | 35,872 |
| 2025-04-17 | 891.00 | 908.00 | 887.00 | 908.00 | 908.00 | 44,105 |
| 2025-04-16 | 912.00 | 913.00 | 890.00 | 890.00 | 890.00 | 45,951 |
| 2025-04-15 | 899.00 | 922.00 | 892.00 | 912.00 | 912.00 | 85,023 |
| 2025-04-14 | 895.00 | 910.00 | 893.00 | 907.00 | 907.00 | 80,632 |
| 2025-04-11 | 868.00 | 895.00 | 856.00 | 894.00 | 894.00 | 48,400 |
| 2025-04-10 | 840.00 | 874.00 | 839.00 | 868.00 | 868.00 | 103,231 |
| 2025-04-09 | 837.00 | 837.00 | 808.00 | 820.00 | 820.00 | 111,482 |
| 2025-04-08 | 845.00 | 855.00 | 832.00 | 834.00 | 834.00 | 121,717 |
| 2025-04-07 | 855.00 | 896.00 | 835.00 | 835.00 | 835.00 | 157,927 |
| 2025-04-04 | 850.00 | 900.00 | 850.00 | 898.00 | 898.00 | 90,763 |
| 2025-04-03 | 889.00 | 904.00 | 881.00 | 883.00 | 883.00 | 57,577 |
| 2025-04-02 | 905.00 | 914.00 | 895.00 | 904.00 | 904.00 | 77,475 |
| 2025-04-01 | 891.00 | 923.00 | 890.00 | 919.00 | 919.00 | 79,938 |
| 2025-03-31 | 914.00 | 914.00 | 891.00 | 891.00 | 891.00 | 143,032 |
| 2025-03-28 | 929.00 | 936.00 | 914.00 | 919.00 | 919.00 | 46,066 |
| 2025-03-27 | 955.00 | 962.00 | 936.00 | 936.00 | 936.00 | 50,807 |
| 2025-03-26 | 970.00 | 970.00 | 952.00 | 960.00 | 960.00 | 111,122 |
| 2025-03-25 | 969.00 | 973.00 | 940.00 | 970.00 | 970.00 | 128,661 |
| 2025-03-24 | 973.00 | 980.00 | 957.00 | 969.00 | 969.00 | 66,544 |
| 2025-03-21 | 977.00 | 978.00 | 959.00 | 973.00 | 973.00 | 72,836 |
| 2025-03-20 | 977.00 | 984.00 | 961.00 | 980.00 | 980.00 | 95,508 |
| 2025-03-19 | 965.00 | 991.00 | 962.00 | 977.00 | 977.00 | 180,012 |
| 2025-03-18 | 981.00 | 981.00 | 961.00 | 966.00 | 966.00 | 75,063 |
| 2025-03-17 | 966.00 | 984.00 | 966.00 | 980.00 | 980.00 | 54,030 |
| 2025-03-14 | 963.00 | 975.00 | 957.00 | 966.00 | 966.00 | 98,571 |
| 2025-03-13 | 974.00 | 978.00 | 950.00 | 957.00 | 957.00 | 80,511 |
| 2025-03-12 | 952.00 | 974.00 | 950.00 | 969.00 | 969.00 | 29,986 |
| 2025-03-11 | 960.00 | 960.00 | 880.00 | 953.00 | 953.00 | 193,855 |
| 2025-03-10 | 973.00 | 973.00 | 963.00 | 968.00 | 968.00 | 37,659 |
| 2025-03-07 | 981.00 | 983.00 | 963.00 | 975.00 | 975.00 | 158,355 |
| 2025-03-06 | 1,003.00 | 1,003.00 | 983.00 | 983.00 | 983.00 | 184,186 |
| 2025-03-05 | 982.00 | 1,005.00 | 979.00 | 1,005.00 | 1,005.00 | 139,322 |
| 2025-03-04 | 989.00 | 989.00 | 956.00 | 982.00 | 982.00 | 136,438 |
| 2025-02-28 | 1,000.00 | 1,008.00 | 980.00 | 989.00 | 989.00 | 110,358 |
| 2025-02-27 | 1,016.00 | 1,018.00 | 1,003.00 | 1,008.00 | 1,008.00 | 118,907 |
| 2025-02-26 | 1,010.00 | 1,036.00 | 1,002.00 | 1,013.00 | 1,013.00 | 309,803 |
| 2025-02-25 | 1,001.00 | 1,078.00 | 989.00 | 1,003.00 | 1,003.00 | 2,014,769 |
| 2025-02-24 | 1,006.00 | 1,024.00 | 996.00 | 1,016.00 | 1,016.00 | 340,692 |
| 2025-02-21 | 1,003.00 | 1,125.00 | 980.00 | 1,008.00 | 1,008.00 | 5,211,294 |
| 2025-02-20 | 1,027.00 | 1,029.00 | 995.00 | 1,002.00 | 1,002.00 | 263,093 |
| 2025-02-19 | 1,017.00 | 1,033.00 | 1,012.00 | 1,027.00 | 1,027.00 | 148,255 |
| 2025-02-18 | 1,029.00 | 1,034.00 | 1,015.00 | 1,023.00 | 1,023.00 | 120,780 |
| 2025-02-17 | 1,020.00 | 1,035.00 | 1,014.00 | 1,033.00 | 1,033.00 | 200,353 |
| 2025-02-14 | 1,004.00 | 1,022.00 | 999.00 | 1,019.00 | 1,019.00 | 165,079 |
| 2025-02-13 | 990.00 | 1,007.00 | 990.00 | 1,003.00 | 1,003.00 | 57,995 |
| 2025-02-12 | 1,004.00 | 1,011.00 | 981.00 | 1,000.00 | 1,000.00 | 109,194 |
| 2025-02-11 | 1,008.00 | 1,011.00 | 996.00 | 1,010.00 | 1,010.00 | 125,125 |
| 2025-02-10 | 998.00 | 1,016.00 | 990.00 | 1,006.00 | 1,006.00 | 299,591 |
| 2025-02-07 | 972.00 | 1,011.00 | 972.00 | 1,000.00 | 1,000.00 | 284,599 |
| 2025-02-06 | 963.00 | 980.00 | 961.00 | 972.00 | 972.00 | 63,798 |
| 2025-02-05 | 959.00 | 968.00 | 956.00 | 963.00 | 963.00 | 89,715 |
| 2025-02-04 | 941.00 | 966.00 | 941.00 | 958.00 | 958.00 | 123,522 |
| 2025-02-03 | 973.00 | 973.00 | 931.00 | 941.00 | 941.00 | 229,927 |
| 2025-01-31 | 1,001.00 | 1,001.00 | 962.00 | 980.00 | 980.00 | 179,290 |
| 2025-01-24 | 979.00 | 1,012.00 | 978.00 | 1,001.00 | 1,001.00 | 269,065 |
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.