See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 036030.KQ stock page

KT Hitel Corporation. Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-293,900.004,015.003,890.004,000.003,807.5694,997
2025-04-283,925.003,930.003,875.003,900.003,712.3744,153
2025-04-253,925.003,940.003,875.003,900.003,712.3748,067
2025-04-243,940.003,945.003,900.003,920.003,731.4118,393
2025-04-233,905.003,935.003,895.003,925.003,736.1722,617
2025-04-223,905.003,935.003,865.003,905.003,717.1342,744
2025-04-213,885.003,910.003,855.003,905.003,717.1333,625
2025-04-183,860.003,900.003,840.003,885.003,698.0954,176
2025-04-173,800.003,870.003,715.003,860.003,674.3060,119
2025-04-163,790.003,805.003,735.003,760.003,579.1120,802
2025-04-153,755.003,815.003,735.003,790.003,607.6633,756
2025-04-143,700.003,770.003,695.003,750.003,569.5935,176
2025-04-113,645.003,720.003,620.003,715.003,536.2733,491
2025-04-103,530.003,660.003,530.003,645.003,469.6433,174
2025-04-093,575.003,595.003,465.003,475.003,307.8228,342
2025-04-083,555.003,600.003,530.003,570.003,398.2533,646
2025-04-073,640.003,640.003,480.003,540.003,369.6963,466
2025-04-043,570.003,650.003,560.003,645.003,469.6414,573
2025-04-033,595.003,640.003,550.003,590.003,417.2924,148
2025-04-023,700.003,700.003,600.003,605.003,431.5622,906
2025-04-013,660.003,705.003,600.003,665.003,488.6828,435
2025-03-313,640.003,700.003,575.003,590.003,417.2945,588
2025-03-283,790.003,790.003,600.003,655.003,479.16173,540
2025-03-273,810.003,860.003,780.003,785.003,602.9044,594
2025-03-263,795.003,860.003,745.003,825.003,640.9837,282
2025-03-253,825.003,880.003,810.003,830.003,645.7432,961
2025-03-243,820.003,875.003,815.003,825.003,640.9840,619
2025-03-213,790.003,845.003,760.003,810.003,626.7025,951
2025-03-203,800.003,870.003,800.003,805.003,621.9449,393
2025-03-193,825.003,860.003,790.003,820.003,636.2224,847
2025-03-183,805.003,835.003,775.003,835.003,650.5040,090
2025-03-173,720.003,850.003,720.003,820.003,636.2268,830
2025-03-143,720.003,810.003,705.003,720.003,541.0354,737
2025-03-133,675.003,720.003,655.003,690.003,512.4715,941
2025-03-123,660.003,720.003,650.003,690.003,512.4728,356
2025-03-113,675.003,700.003,600.003,665.003,488.6861,871
2025-03-103,705.003,725.003,670.003,690.003,512.4725,848
2025-03-073,720.003,750.003,680.003,705.003,526.7519,901
2025-03-063,680.003,800.003,660.003,720.003,541.0340,819
2025-03-053,680.003,725.003,680.003,695.003,517.2317,709
2025-03-043,695.003,735.003,665.003,680.003,502.9636,107
2025-02-283,780.003,780.003,685.003,695.003,517.2360,405
2025-02-273,770.003,825.003,755.003,795.003,612.4243,631
2025-02-263,775.003,780.003,745.003,770.003,588.6339,202
2025-02-253,775.003,845.003,775.003,780.003,598.1422,200
2025-02-243,770.003,810.003,735.003,810.003,626.7038,602
2025-02-213,750.003,820.003,735.003,800.003,617.1825,806
2025-02-203,840.003,875.003,755.003,780.003,598.1469,380
2025-02-193,735.003,840.003,730.003,840.003,655.2674,969
2025-02-183,700.003,790.003,695.003,730.003,550.5563,268
2025-02-173,685.003,780.003,675.003,715.003,536.2753,438
2025-02-143,740.003,775.003,685.003,690.003,512.47103,492
2025-02-134,000.004,015.003,735.003,745.003,564.83609,929
2025-02-123,600.003,650.003,585.003,640.003,464.88109,113
2025-02-113,585.003,655.003,585.003,620.003,445.8421,873
2025-02-103,600.003,620.003,560.003,620.003,445.8428,619
2025-02-073,620.003,640.003,600.003,605.003,431.5621,409
2025-02-063,550.003,660.003,550.003,620.003,445.8447,940
2025-02-053,585.003,590.003,535.003,555.003,383.9741,150
2025-02-043,420.003,840.003,405.003,580.003,407.77410,629
← NewerPage 7 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29280.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.