KT Hitel Corporation. Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 4,780.00 | 4,890.00 | 4,780.00 | 4,850.00 | 4,850.00 | 30,529 |
| 2026-01-23 | 4,740.00 | 4,805.00 | 4,730.00 | 4,780.00 | 4,780.00 | 31,684 |
| 2026-01-22 | 4,750.00 | 4,815.00 | 4,720.00 | 4,775.00 | 4,775.00 | 30,414 |
| 2026-01-21 | 4,950.00 | 4,950.00 | 4,685.00 | 4,750.00 | 4,750.00 | 98,103 |
| 2026-01-20 | 4,745.00 | 4,960.00 | 4,745.00 | 4,930.00 | 4,930.00 | 64,792 |
| 2026-01-19 | 4,925.00 | 4,925.00 | 4,730.00 | 4,745.00 | 4,745.00 | 83,476 |
| 2026-01-16 | 4,895.00 | 4,930.00 | 4,845.00 | 4,925.00 | 4,925.00 | 33,499 |
| 2026-01-15 | 4,955.00 | 4,967.00 | 4,860.00 | 4,895.00 | 4,895.00 | 60,301 |
| 2026-01-14 | 4,820.00 | 4,980.00 | 4,820.00 | 4,955.00 | 4,955.00 | 46,486 |
| 2026-01-13 | 5,020.00 | 5,020.00 | 4,815.00 | 4,880.00 | 4,880.00 | 79,324 |
| 2026-01-12 | 5,050.00 | 5,050.00 | 4,935.00 | 4,935.00 | 4,935.00 | 75,011 |
| 2026-01-09 | 4,990.00 | 5,080.00 | 4,990.00 | 5,040.00 | 5,040.00 | 17,208 |
| 2026-01-08 | 5,200.00 | 5,300.00 | 4,990.00 | 4,990.00 | 4,990.00 | 96,484 |
| 2026-01-07 | 5,280.00 | 5,300.00 | 5,120.00 | 5,200.00 | 5,200.00 | 93,729 |
| 2026-01-06 | 5,390.00 | 5,390.00 | 5,240.00 | 5,300.00 | 5,300.00 | 71,436 |
| 2026-01-05 | 5,550.00 | 5,550.00 | 5,270.00 | 5,350.00 | 5,350.00 | 69,018 |
| 2026-01-02 | 5,400.00 | 5,460.00 | 5,390.00 | 5,410.00 | 5,410.00 | 52,007 |
| 2025-12-30 | 5,540.00 | 5,550.00 | 5,390.00 | 5,440.00 | 5,440.00 | 43,218 |
| 2025-12-29 | 5,770.00 | 5,780.00 | 5,470.00 | 5,550.00 | 5,550.00 | 64,498 |
| 2025-12-26 | 5,820.00 | 5,860.00 | 5,740.00 | 5,820.00 | 5,540.00 | 33,389 |
| 2025-12-24 | 5,750.00 | 5,840.00 | 5,660.00 | 5,820.00 | 5,540.00 | 43,249 |
| 2025-12-23 | 5,790.00 | 5,860.00 | 5,700.00 | 5,740.00 | 5,463.85 | 46,145 |
| 2025-12-22 | 5,820.00 | 5,870.00 | 5,800.00 | 5,830.00 | 5,549.52 | 24,093 |
| 2025-12-19 | 5,780.00 | 5,820.00 | 5,720.00 | 5,820.00 | 5,540.00 | 49,497 |
| 2025-12-18 | 5,720.00 | 5,860.00 | 5,700.00 | 5,790.00 | 5,511.44 | 23,877 |
| 2025-12-17 | 5,790.00 | 5,820.00 | 5,730.00 | 5,770.00 | 5,492.41 | 42,376 |
| 2025-12-16 | 5,800.00 | 5,860.00 | 5,620.00 | 5,780.00 | 5,501.92 | 59,929 |
| 2025-12-15 | 5,990.00 | 5,990.00 | 5,680.00 | 5,780.00 | 5,501.92 | 170,381 |
| 2025-12-12 | 5,990.00 | 6,100.00 | 5,950.00 | 6,000.00 | 5,711.34 | 40,203 |
| 2025-12-11 | 5,980.00 | 6,030.00 | 5,950.00 | 5,990.00 | 5,701.82 | 29,160 |
| 2025-12-10 | 6,010.00 | 6,020.00 | 5,950.00 | 5,980.00 | 5,692.30 | 18,372 |
| 2025-12-09 | 6,040.00 | 6,040.00 | 5,860.00 | 6,020.00 | 5,730.38 | 15,528 |
| 2025-12-08 | 5,950.00 | 6,000.00 | 5,900.00 | 5,970.00 | 5,682.78 | 35,694 |
| 2025-12-05 | 5,920.00 | 6,020.00 | 5,880.00 | 5,960.00 | 5,673.26 | 70,227 |
| 2025-12-04 | 6,030.00 | 6,030.00 | 5,890.00 | 5,920.00 | 5,635.19 | 40,327 |
| 2025-12-03 | 6,000.00 | 6,080.00 | 5,960.00 | 6,030.00 | 5,739.90 | 36,537 |
| 2025-12-02 | 6,010.00 | 6,040.00 | 5,920.00 | 6,000.00 | 5,711.34 | 49,207 |
| 2025-12-01 | 5,980.00 | 6,090.00 | 5,950.00 | 6,010.00 | 5,720.86 | 118,641 |
| 2025-11-28 | 5,870.00 | 5,990.00 | 5,810.00 | 5,940.00 | 5,654.23 | 42,872 |
| 2025-11-27 | 5,860.00 | 5,970.00 | 5,840.00 | 5,870.00 | 5,587.59 | 61,043 |
| 2025-11-26 | 5,660.00 | 5,880.00 | 5,600.00 | 5,860.00 | 5,578.08 | 91,902 |
| 2025-11-25 | 5,660.00 | 5,680.00 | 5,570.00 | 5,660.00 | 5,387.70 | 51,288 |
| 2025-11-24 | 5,750.00 | 5,760.00 | 5,610.00 | 5,650.00 | 5,378.18 | 59,726 |
| 2025-11-21 | 5,800.00 | 5,810.00 | 5,670.00 | 5,760.00 | 5,482.89 | 45,450 |
| 2025-11-20 | 5,760.00 | 5,840.00 | 5,670.00 | 5,810.00 | 5,530.48 | 59,404 |
| 2025-11-19 | 5,690.00 | 5,760.00 | 5,490.00 | 5,720.00 | 5,444.81 | 86,274 |
| 2025-11-18 | 5,610.00 | 5,710.00 | 5,590.00 | 5,680.00 | 5,406.74 | 68,867 |
| 2025-11-17 | 5,670.00 | 5,810.00 | 5,670.00 | 5,700.00 | 5,425.77 | 43,637 |
| 2025-11-14 | 5,620.00 | 5,780.00 | 5,580.00 | 5,670.00 | 5,397.22 | 95,876 |
| 2025-11-13 | 5,540.00 | 5,830.00 | 5,510.00 | 5,670.00 | 5,397.22 | 269,574 |
| 2025-11-12 | 5,380.00 | 5,450.00 | 5,340.00 | 5,450.00 | 5,187.80 | 52,506 |
| 2025-11-11 | 5,280.00 | 5,350.00 | 5,000.00 | 5,350.00 | 5,092.61 | 68,087 |
| 2025-11-10 | 5,160.00 | 5,290.00 | 5,130.00 | 5,280.00 | 5,025.98 | 21,261 |
| 2025-11-07 | 5,170.00 | 5,170.00 | 5,070.00 | 5,130.00 | 4,883.20 | 50,427 |
| 2025-11-06 | 5,190.00 | 5,290.00 | 5,150.00 | 5,170.00 | 4,921.27 | 31,578 |
| 2025-11-05 | 5,110.00 | 5,210.00 | 4,990.00 | 5,190.00 | 4,940.31 | 120,756 |
| 2025-11-04 | 5,270.00 | 5,280.00 | 5,100.00 | 5,140.00 | 4,892.71 | 68,007 |
| 2025-11-03 | 5,390.00 | 5,460.00 | 5,220.00 | 5,270.00 | 5,016.46 | 85,957 |
| 2025-10-31 | 5,310.00 | 5,400.00 | 5,290.00 | 5,390.00 | 5,130.69 | 45,459 |
| 2025-10-30 | 5,260.00 | 5,320.00 | 5,220.00 | 5,310.00 | 5,054.54 | 37,523 |
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.