KT Hitel Corporation. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 7,800.00 | 7,970.00 | 7,780.00 | 7,830.00 | 7,453.30 | 67,113 |
| 2021-11-22 | 8,100.00 | 8,160.00 | 7,840.00 | 7,870.00 | 7,491.37 | 137,712 |
| 2021-11-19 | 8,200.00 | 8,210.00 | 8,040.00 | 8,070.00 | 7,681.75 | 80,551 |
| 2021-11-18 | 8,050.00 | 8,260.00 | 8,050.00 | 8,130.00 | 7,738.87 | 127,391 |
| 2021-11-17 | 8,250.00 | 8,270.00 | 7,980.00 | 8,070.00 | 7,681.75 | 170,418 |
| 2021-11-16 | 8,640.00 | 8,640.00 | 8,250.00 | 8,290.00 | 7,891.17 | 201,819 |
| 2021-11-15 | 8,600.00 | 8,680.00 | 8,320.00 | 8,640.00 | 8,224.33 | 199,495 |
| 2021-11-12 | 8,620.00 | 8,940.00 | 8,590.00 | 8,590.00 | 8,176.74 | 208,609 |
| 2021-11-11 | 8,650.00 | 8,880.00 | 8,580.00 | 8,700.00 | 8,281.44 | 155,345 |
| 2021-11-10 | 8,800.00 | 8,960.00 | 8,710.00 | 8,760.00 | 8,338.56 | 147,997 |
| 2021-11-09 | 8,970.00 | 9,160.00 | 8,810.00 | 8,860.00 | 8,433.75 | 154,312 |
| 2021-11-08 | 9,080.00 | 9,180.00 | 8,830.00 | 9,050.00 | 8,614.60 | 180,050 |
| 2021-11-05 | 8,940.00 | 9,200.00 | 8,830.00 | 9,140.00 | 8,700.27 | 221,666 |
| 2021-11-04 | 9,400.00 | 9,650.00 | 8,920.00 | 8,940.00 | 8,509.90 | 303,356 |
| 2021-11-03 | 9,780.00 | 9,810.00 | 9,350.00 | 9,350.00 | 8,900.17 | 295,341 |
| 2021-11-02 | 9,510.00 | 9,850.00 | 9,390.00 | 9,760.00 | 9,290.45 | 361,566 |
| 2021-11-01 | 9,300.00 | 10,050.00 | 9,290.00 | 9,470.00 | 9,014.40 | 1,113,358 |
| 2021-10-29 | 9,380.00 | 9,520.00 | 9,210.00 | 9,210.00 | 8,766.91 | 229,392 |
| 2021-10-28 | 9,960.00 | 9,960.00 | 9,220.00 | 9,300.00 | 8,852.58 | 593,475 |
| 2021-10-27 | 9,970.00 | 10,150.00 | 9,800.00 | 9,980.00 | 9,499.86 | 442,633 |
| 2021-10-26 | 10,000.00 | 10,200.00 | 9,720.00 | 10,050.00 | 9,566.49 | 559,713 |
| 2021-10-25 | 10,500.00 | 10,600.00 | 10,000.00 | 10,050.00 | 9,566.49 | 566,044 |
| 2021-10-22 | 10,450.00 | 10,700.00 | 10,100.00 | 10,450.00 | 9,947.25 | 1,088,115 |
| 2021-10-21 | 10,400.00 | 10,850.00 | 10,250.00 | 10,400.00 | 9,899.66 | 1,239,220 |
| 2021-10-20 | 10,050.00 | 10,950.00 | 10,000.00 | 10,400.00 | 9,899.66 | 4,790,723 |
| 2021-10-19 | 10,200.00 | 10,250.00 | 9,920.00 | 10,200.00 | 9,709.28 | 1,324,587 |
| 2021-10-18 | 8,510.00 | 10,700.00 | 8,510.00 | 10,250.00 | 9,756.87 | 12,299,700 |
| 2021-10-15 | 8,430.00 | 8,660.00 | 8,260.00 | 8,590.00 | 8,176.74 | 990,821 |
| 2021-10-14 | 8,310.00 | 8,690.00 | 8,120.00 | 8,480.00 | 8,072.03 | 1,699,177 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 280.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.