KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 979.00 | 982.00 | 963.00 | 981.00 | 981.00 | 128,902 |
| 2025-01-22 | 970.00 | 980.00 | 960.00 | 980.00 | 980.00 | 103,233 |
| 2025-01-21 | 980.00 | 983.00 | 956.00 | 969.00 | 969.00 | 138,800 |
| 2025-01-20 | 941.00 | 998.00 | 936.00 | 980.00 | 980.00 | 352,065 |
| 2025-01-17 | 931.00 | 941.00 | 925.00 | 941.00 | 941.00 | 113,700 |
| 2025-01-16 | 929.00 | 938.00 | 924.00 | 924.00 | 924.00 | 60,957 |
| 2025-01-15 | 932.00 | 937.00 | 922.00 | 929.00 | 929.00 | 97,012 |
| 2025-01-14 | 944.00 | 947.00 | 917.00 | 936.00 | 936.00 | 140,325 |
| 2025-01-13 | 956.00 | 958.00 | 936.00 | 936.00 | 936.00 | 78,380 |
| 2025-01-10 | 955.00 | 974.00 | 953.00 | 956.00 | 956.00 | 146,480 |
| 2025-01-09 | 958.00 | 965.00 | 947.00 | 953.00 | 953.00 | 217,987 |
| 2025-01-08 | 945.00 | 959.00 | 924.00 | 958.00 | 958.00 | 528,553 |
| 2025-01-07 | 930.00 | 1,107.00 | 923.00 | 946.00 | 946.00 | 8,157,325 |
| 2025-01-06 | 915.00 | 933.00 | 913.00 | 930.00 | 930.00 | 115,437 |
| 2025-01-03 | 898.00 | 915.00 | 895.00 | 912.00 | 912.00 | 92,188 |
| 2025-01-02 | 864.00 | 911.00 | 864.00 | 898.00 | 898.00 | 93,199 |
| 2024-12-30 | 872.00 | 889.00 | 863.00 | 873.00 | 873.00 | 65,777 |
| 2024-12-27 | 886.00 | 896.00 | 870.00 | 872.00 | 872.00 | 64,989 |
| 2024-12-26 | 907.00 | 910.00 | 888.00 | 895.00 | 895.00 | 52,368 |
| 2024-12-24 | 902.00 | 910.00 | 895.00 | 907.00 | 907.00 | 71,209 |
| 2024-12-23 | 891.00 | 905.00 | 880.00 | 901.00 | 901.00 | 73,347 |
| 2024-12-20 | 891.00 | 898.00 | 878.00 | 898.00 | 898.00 | 52,843 |
| 2024-12-19 | 896.00 | 898.00 | 877.00 | 898.00 | 898.00 | 53,726 |
| 2024-12-18 | 884.00 | 900.00 | 880.00 | 897.00 | 897.00 | 75,040 |
| 2024-12-17 | 883.00 | 887.00 | 872.00 | 884.00 | 884.00 | 75,560 |
| 2024-12-16 | 871.00 | 884.00 | 860.00 | 881.00 | 881.00 | 182,884 |
| 2024-12-13 | 853.00 | 865.00 | 837.00 | 857.00 | 857.00 | 181,507 |
| 2024-12-12 | 841.00 | 854.00 | 824.00 | 853.00 | 853.00 | 145,980 |
| 2024-12-11 | 813.00 | 840.00 | 813.00 | 835.00 | 835.00 | 117,568 |
| 2024-12-10 | 784.00 | 844.00 | 784.00 | 812.00 | 812.00 | 303,826 |
| 2024-12-09 | 838.00 | 848.00 | 783.00 | 784.00 | 784.00 | 222,616 |
| 2024-12-06 | 859.00 | 864.00 | 800.00 | 850.00 | 850.00 | 97,197 |
| 2024-12-05 | 853.00 | 876.00 | 843.00 | 860.00 | 860.00 | 57,533 |
| 2024-12-04 | 876.00 | 878.00 | 832.00 | 853.00 | 853.00 | 81,443 |
| 2024-12-03 | 865.00 | 891.00 | 865.00 | 878.00 | 878.00 | 36,310 |
| 2024-12-02 | 886.00 | 889.00 | 874.00 | 874.00 | 874.00 | 52,178 |
| 2024-11-29 | 890.00 | 895.00 | 878.00 | 895.00 | 895.00 | 47,826 |
| 2024-11-28 | 904.00 | 950.00 | 889.00 | 890.00 | 890.00 | 41,983 |
| 2024-11-27 | 909.00 | 910.00 | 893.00 | 902.00 | 902.00 | 61,920 |
| 2024-11-26 | 906.00 | 911.00 | 898.00 | 908.00 | 908.00 | 44,679 |
| 2024-11-25 | 874.00 | 926.00 | 874.00 | 908.00 | 908.00 | 203,477 |
| 2024-11-22 | 872.00 | 892.00 | 870.00 | 874.00 | 874.00 | 105,905 |
| 2024-11-21 | 870.00 | 882.00 | 867.00 | 873.00 | 873.00 | 30,432 |
| 2024-11-20 | 884.00 | 890.00 | 873.00 | 873.00 | 873.00 | 94,786 |
| 2024-11-19 | 890.00 | 894.00 | 875.00 | 885.00 | 885.00 | 149,413 |
| 2024-11-18 | 870.00 | 900.00 | 867.00 | 885.00 | 885.00 | 105,358 |
| 2024-11-15 | 841.00 | 880.00 | 840.00 | 870.00 | 870.00 | 211,601 |
| 2024-11-14 | 842.00 | 855.00 | 812.00 | 835.00 | 835.00 | 99,849 |
| 2024-11-13 | 887.00 | 894.00 | 847.00 | 848.00 | 848.00 | 102,413 |
| 2024-11-12 | 921.00 | 921.00 | 876.00 | 880.00 | 880.00 | 178,863 |
| 2024-11-11 | 954.00 | 956.00 | 912.00 | 921.00 | 921.00 | 146,745 |
| 2024-11-08 | 961.00 | 963.00 | 948.00 | 955.00 | 955.00 | 57,622 |
| 2024-11-07 | 975.00 | 975.00 | 946.00 | 963.00 | 963.00 | 53,222 |
| 2024-11-06 | 953.00 | 975.00 | 943.00 | 958.00 | 958.00 | 76,319 |
| 2024-11-05 | 957.00 | 967.00 | 951.00 | 951.00 | 951.00 | 66,624 |
| 2024-11-04 | 942.00 | 960.00 | 937.00 | 957.00 | 957.00 | 89,574 |
| 2024-11-01 | 945.00 | 949.00 | 931.00 | 945.00 | 945.00 | 118,944 |
| 2024-10-31 | 934.00 | 947.00 | 925.00 | 946.00 | 946.00 | 47,223 |
| 2024-10-30 | 950.00 | 955.00 | 944.00 | 944.00 | 944.00 | 23,193 |
| 2024-10-29 | 961.00 | 969.00 | 946.00 | 949.00 | 949.00 | 99,699 |
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.