KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 952.00 | 969.00 | 950.00 | 964.00 | 964.00 | 62,508 |
| 2024-10-25 | 980.00 | 989.00 | 954.00 | 959.00 | 959.00 | 88,393 |
| 2024-10-24 | 994.00 | 1,005.00 | 966.00 | 979.00 | 979.00 | 31,537 |
| 2024-10-23 | 965.00 | 994.00 | 965.00 | 994.00 | 994.00 | 97,977 |
| 2024-10-22 | 978.00 | 998.00 | 963.00 | 969.00 | 969.00 | 126,663 |
| 2024-10-21 | 995.00 | 999.00 | 975.00 | 988.00 | 988.00 | 32,404 |
| 2024-10-18 | 997.00 | 999.00 | 968.00 | 999.00 | 999.00 | 100,849 |
| 2024-10-17 | 998.00 | 1,036.00 | 990.00 | 993.00 | 993.00 | 70,320 |
| 2024-10-16 | 1,005.00 | 1,005.00 | 989.00 | 1,000.00 | 1,000.00 | 96,974 |
| 2024-10-15 | 1,009.00 | 1,014.00 | 998.00 | 1,010.00 | 1,010.00 | 132,089 |
| 2024-10-14 | 998.00 | 1,012.00 | 986.00 | 1,008.00 | 1,008.00 | 79,008 |
| 2024-10-11 | 1,002.00 | 1,005.00 | 993.00 | 998.00 | 998.00 | 38,746 |
| 2024-10-10 | 1,000.00 | 1,012.00 | 992.00 | 992.00 | 992.00 | 49,758 |
| 2024-10-08 | 1,003.00 | 1,008.00 | 996.00 | 997.00 | 997.00 | 44,985 |
| 2024-10-07 | 986.00 | 1,015.00 | 970.00 | 1,005.00 | 1,005.00 | 78,245 |
| 2024-10-04 | 989.00 | 993.00 | 934.00 | 986.00 | 986.00 | 127,899 |
| 2024-10-02 | 1,007.00 | 1,010.00 | 980.00 | 989.00 | 989.00 | 184,188 |
| 2024-09-30 | 1,033.00 | 1,040.00 | 1,019.00 | 1,021.00 | 1,021.00 | 166,997 |
| 2024-09-27 | 1,031.00 | 1,038.00 | 1,017.00 | 1,033.00 | 1,033.00 | 356,453 |
| 2024-09-26 | 1,048.00 | 1,138.00 | 1,013.00 | 1,027.00 | 1,027.00 | 3,403,470 |
| 2024-09-25 | 1,000.00 | 1,006.00 | 988.00 | 1,002.00 | 1,002.00 | 46,813 |
| 2024-09-24 | 989.00 | 1,000.00 | 981.00 | 1,000.00 | 1,000.00 | 54,602 |
| 2024-09-23 | 986.00 | 994.00 | 976.00 | 991.00 | 991.00 | 110,327 |
| 2024-09-20 | 997.00 | 1,002.00 | 983.00 | 991.00 | 991.00 | 53,519 |
| 2024-09-19 | 1,000.00 | 1,000.00 | 980.00 | 994.00 | 994.00 | 94,725 |
| 2024-09-13 | 989.00 | 999.00 | 981.00 | 997.00 | 997.00 | 36,790 |
| 2024-09-12 | 975.00 | 1,000.00 | 969.00 | 989.00 | 989.00 | 121,671 |
| 2024-09-11 | 989.00 | 1,000.00 | 974.00 | 974.00 | 974.00 | 21,020 |
| 2024-09-10 | 988.00 | 1,000.00 | 982.00 | 989.00 | 989.00 | 37,397 |
| 2024-09-09 | 963.00 | 988.00 | 951.00 | 988.00 | 988.00 | 76,466 |
| 2024-09-06 | 1,003.00 | 1,014.00 | 985.00 | 994.00 | 994.00 | 45,857 |
| 2024-09-05 | 1,011.00 | 1,024.00 | 991.00 | 1,007.00 | 1,007.00 | 93,151 |
| 2024-09-04 | 1,025.00 | 1,031.00 | 1,005.00 | 1,018.00 | 1,018.00 | 100,764 |
| 2024-09-03 | 1,054.00 | 1,059.00 | 1,050.00 | 1,056.00 | 1,056.00 | 35,974 |
| 2024-09-02 | 1,049.00 | 1,057.00 | 1,034.00 | 1,055.00 | 1,055.00 | 88,970 |
| 2024-08-30 | 1,040.00 | 1,055.00 | 1,037.00 | 1,055.00 | 1,055.00 | 65,874 |
| 2024-08-29 | 1,046.00 | 1,050.00 | 1,031.00 | 1,043.00 | 1,043.00 | 109,729 |
| 2024-08-28 | 1,051.00 | 1,066.00 | 1,040.00 | 1,057.00 | 1,057.00 | 61,841 |
| 2024-08-27 | 1,045.00 | 1,064.00 | 1,043.00 | 1,061.00 | 1,061.00 | 51,218 |
| 2024-08-26 | 1,062.00 | 1,068.00 | 1,050.00 | 1,058.00 | 1,058.00 | 46,758 |
| 2024-08-23 | 1,054.00 | 1,069.00 | 1,049.00 | 1,068.00 | 1,068.00 | 102,737 |
| 2024-08-22 | 1,067.00 | 1,072.00 | 1,055.00 | 1,065.00 | 1,065.00 | 80,348 |
| 2024-08-21 | 1,049.00 | 1,075.00 | 1,045.00 | 1,075.00 | 1,075.00 | 132,759 |
| 2024-08-20 | 1,065.00 | 1,066.00 | 1,044.00 | 1,050.00 | 1,050.00 | 129,483 |
| 2024-08-19 | 1,042.00 | 1,055.00 | 1,031.00 | 1,045.00 | 1,045.00 | 78,794 |
| 2024-08-16 | 1,015.00 | 1,055.00 | 1,007.00 | 1,045.00 | 1,045.00 | 495,413 |
| 2024-08-14 | 993.00 | 1,003.00 | 986.00 | 997.00 | 997.00 | 133,144 |
| 2024-08-13 | 1,002.00 | 1,005.00 | 967.00 | 989.00 | 989.00 | 133,906 |
| 2024-08-12 | 984.00 | 1,002.00 | 984.00 | 1,002.00 | 1,002.00 | 160,907 |
| 2024-08-09 | 956.00 | 1,008.00 | 956.00 | 983.00 | 983.00 | 172,974 |
| 2024-08-08 | 959.00 | 975.00 | 934.00 | 957.00 | 957.00 | 53,718 |
| 2024-08-07 | 928.00 | 971.00 | 924.00 | 965.00 | 965.00 | 142,442 |
| 2024-08-06 | 900.00 | 954.00 | 900.00 | 930.00 | 930.00 | 348,250 |
| 2024-08-05 | 1,042.00 | 1,042.00 | 888.00 | 910.00 | 910.00 | 421,954 |
| 2024-08-02 | 1,085.00 | 1,085.00 | 1,037.00 | 1,053.00 | 1,053.00 | 163,506 |
| 2024-08-01 | 1,080.00 | 1,099.00 | 1,072.00 | 1,086.00 | 1,086.00 | 66,132 |
| 2024-07-31 | 1,049.00 | 1,087.00 | 1,042.00 | 1,083.00 | 1,083.00 | 170,292 |
| 2024-07-30 | 1,052.00 | 1,058.00 | 1,038.00 | 1,049.00 | 1,049.00 | 81,299 |
| 2024-07-29 | 1,049.00 | 1,069.00 | 1,045.00 | 1,052.00 | 1,052.00 | 75,605 |
| 2024-07-26 | 1,045.00 | 1,059.00 | 1,037.00 | 1,048.00 | 1,048.00 | 76,799 |
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.