KMH Hitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,100.00 | 1,167.00 | 1,100.00 | 1,138.00 | 1,138.00 | 682,626 |
| 2026-10-16 | 1,155.00 | 1,188.00 | 1,108.00 | 1,176.00 | 1,176.00 | 693,633 |
| 2026-10-15 | 1,141.00 | 1,180.00 | 1,079.00 | 1,106.00 | 1,106.00 | 1,445,640 |
| 2026-10-14 | 1,250.00 | 1,264.00 | 1,204.00 | 1,217.00 | 1,217.00 | 749,948 |
| 2026-10-13 | 1,220.00 | 1,280.00 | 1,170.00 | 1,245.00 | 1,245.00 | 1,472,875 |
| 2026-10-12 | 1,259.00 | 1,360.00 | 1,246.00 | 1,253.00 | 1,253.00 | 2,228,710 |
| 2026-10-08 | 1,231.00 | 1,282.00 | 1,216.00 | 1,262.00 | 1,262.00 | 778,462 |
| 2026-10-07 | 1,231.00 | 1,249.00 | 1,203.00 | 1,233.00 | 1,233.00 | 623,272 |
| 2026-10-06 | 1,230.00 | 1,295.00 | 1,216.00 | 1,224.00 | 1,224.00 | 826,875 |
| 2026-10-02 | 1,252.00 | 1,266.00 | 1,210.00 | 1,212.00 | 1,212.00 | 1,115,495 |
| 2026-10-01 | 1,178.00 | 1,245.00 | 1,152.00 | 1,235.00 | 1,235.00 | 1,903,443 |
| 2026-09-30 | 1,146.00 | 1,212.00 | 1,140.00 | 1,153.00 | 1,153.00 | 1,166,215 |
| 2026-09-29 | 1,116.00 | 1,141.00 | 1,112.00 | 1,138.00 | 1,138.00 | 488,433 |
| 2026-09-28 | 1,133.00 | 1,143.00 | 1,111.00 | 1,140.00 | 1,140.00 | 557,578 |
| 2026-09-23 | 1,123.00 | 1,157.00 | 1,095.00 | 1,121.00 | 1,121.00 | 870,861 |
| 2026-09-22 | 1,076.00 | 1,165.00 | 1,075.00 | 1,110.00 | 1,110.00 | 1,632,123 |
| 2026-09-21 | 1,037.00 | 1,089.00 | 1,020.00 | 1,069.00 | 1,069.00 | 780,792 |
| 2026-09-18 | 1,026.00 | 1,090.00 | 1,025.00 | 1,036.00 | 1,036.00 | 894,756 |
| 2026-09-17 | 1,000.00 | 1,042.00 | 985.00 | 1,023.00 | 1,023.00 | 651,307 |
| 2026-09-16 | 950.00 | 1,016.00 | 939.00 | 1,000.00 | 1,000.00 | 620,362 |
| 2026-09-15 | 953.00 | 976.00 | 941.00 | 949.00 | 949.00 | 310,010 |
| 2026-09-14 | 979.00 | 979.00 | 945.00 | 952.00 | 952.00 | 402,245 |
| 2026-09-11 | 987.00 | 987.00 | 970.00 | 980.00 | 980.00 | 219,196 |
| 2026-09-10 | 974.00 | 997.00 | 950.00 | 994.00 | 994.00 | 374,386 |
| 2026-09-09 | 970.00 | 999.00 | 966.00 | 974.00 | 974.00 | 293,712 |
| 2026-09-08 | 980.00 | 997.00 | 970.00 | 974.00 | 974.00 | 408,216 |
| 2026-09-07 | 970.00 | 1,015.00 | 970.00 | 980.00 | 980.00 | 646,348 |
| 2026-09-04 | 967.00 | 969.00 | 950.00 | 968.00 | 968.00 | 424,086 |
| 2026-09-03 | 970.00 | 989.00 | 944.00 | 950.00 | 950.00 | 539,068 |
| 2026-09-02 | 948.00 | 976.00 | 925.00 | 966.00 | 966.00 | 681,229 |
| 2026-09-01 | 960.00 | 977.00 | 934.00 | 948.00 | 948.00 | 802,885 |
| 2026-08-31 | 963.00 | 980.00 | 931.00 | 977.00 | 977.00 | 483,942 |
| 2026-08-28 | 989.00 | 998.00 | 971.00 | 972.00 | 972.00 | 630,953 |
| 2026-08-27 | 1,006.00 | 1,015.00 | 984.00 | 989.00 | 989.00 | 525,535 |
| 2026-08-26 | 1,039.00 | 1,044.00 | 992.00 | 1,006.00 | 1,006.00 | 484,875 |
| 2026-08-25 | 990.00 | 1,032.00 | 950.00 | 1,029.00 | 1,029.00 | 632,991 |
| 2026-08-24 | 1,050.00 | 1,066.00 | 996.00 | 999.00 | 999.00 | 1,106,697 |
| 2026-08-21 | 1,114.00 | 1,114.00 | 1,043.00 | 1,050.00 | 1,050.00 | 1,268,068 |
| 2026-08-20 | 1,240.00 | 1,240.00 | 1,092.00 | 1,114.00 | 1,114.00 | 2,563,866 |
| 2026-08-19 | 1,210.00 | 1,250.00 | 1,183.00 | 1,214.00 | 1,214.00 | 1,412,095 |
| 2026-08-18 | 1,230.00 | 1,313.00 | 1,225.00 | 1,250.00 | 1,250.00 | 3,311,467 |
| 2026-08-14 | 1,230.00 | 1,285.00 | 1,182.00 | 1,230.00 | 1,230.00 | 2,255,326 |
| 2026-08-13 | 1,240.00 | 1,275.00 | 1,213.00 | 1,225.00 | 1,225.00 | 933,167 |
| 2026-08-12 | 1,194.00 | 1,277.00 | 1,185.00 | 1,241.00 | 1,241.00 | 1,971,166 |
| 2026-08-11 | 1,136.00 | 1,206.00 | 1,135.00 | 1,180.00 | 1,180.00 | 1,003,021 |
| 2026-08-10 | 1,090.00 | 1,153.00 | 1,077.00 | 1,150.00 | 1,150.00 | 971,771 |
| 2026-08-07 | 1,115.00 | 1,132.00 | 1,052.00 | 1,063.00 | 1,063.00 | 706,280 |
| 2026-08-06 | 1,124.00 | 1,125.00 | 1,050.00 | 1,115.00 | 1,115.00 | 606,404 |
| 2026-08-05 | 1,088.00 | 1,133.00 | 1,068.00 | 1,125.00 | 1,125.00 | 761,906 |
| 2026-08-04 | 1,028.00 | 1,060.00 | 1,017.00 | 1,053.00 | 1,053.00 | 631,484 |
| 2026-08-03 | 985.00 | 1,039.00 | 971.00 | 998.00 | 998.00 | 754,040 |
| 2026-07-31 | 925.00 | 1,016.00 | 911.00 | 1,006.00 | 1,006.00 | 1,448,302 |
| 2026-07-30 | 795.00 | 900.00 | 795.00 | 857.00 | 857.00 | 1,459,013 |
| 2026-07-29 | 935.00 | 952.00 | 796.00 | 838.00 | 838.00 | 2,220,860 |
| 2026-07-28 | 1,008.00 | 1,008.00 | 910.00 | 926.00 | 926.00 | 1,715,900 |
| 2026-07-27 | 1,067.00 | 1,096.00 | 1,025.00 | 1,028.00 | 1,028.00 | 956,560 |
| 2026-07-24 | 1,132.00 | 1,132.00 | 1,037.00 | 1,040.00 | 1,040.00 | 1,059,055 |
| 2026-07-23 | 1,124.00 | 1,154.00 | 1,106.00 | 1,142.00 | 1,142.00 | 734,067 |
| 2026-07-22 | 1,158.00 | 1,192.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,439,289 |
| 2026-07-21 | 1,110.00 | 1,147.00 | 1,088.00 | 1,124.00 | 1,124.00 | 750,972 |
Page 1 of 3 · 121 trading daysOlder →
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.