Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,420.00 | 5,570.00 | 5,300.00 | 5,400.00 | 4,910.13 | 49,088 |
| 2024-07-24 | 5,540.00 | 5,550.00 | 5,410.00 | 5,410.00 | 4,919.22 | 17,888 |
| 2024-07-23 | 5,600.00 | 5,840.00 | 5,550.00 | 5,600.00 | 5,091.98 | 68,167 |
| 2024-07-22 | 5,400.00 | 5,760.00 | 5,350.00 | 5,680.00 | 5,164.73 | 113,684 |
| 2024-07-19 | 5,380.00 | 5,450.00 | 5,370.00 | 5,410.00 | 4,919.22 | 2,986 |
| 2024-07-18 | 5,550.00 | 5,550.00 | 5,400.00 | 5,400.00 | 4,910.13 | 15,002 |
| 2024-07-17 | 5,530.00 | 5,560.00 | 5,500.00 | 5,550.00 | 5,046.52 | 4,769 |
| 2024-07-16 | 5,410.00 | 5,670.00 | 5,410.00 | 5,540.00 | 5,037.43 | 35,729 |
| 2024-07-15 | 5,390.00 | 5,450.00 | 5,390.00 | 5,450.00 | 4,955.59 | 9,997 |
| 2024-07-12 | 5,360.00 | 5,400.00 | 5,320.00 | 5,380.00 | 4,891.94 | 7,874 |
| 2024-07-11 | 5,410.00 | 5,410.00 | 5,350.00 | 5,380.00 | 4,891.94 | 7,661 |
| 2024-07-10 | 5,360.00 | 5,380.00 | 5,340.00 | 5,380.00 | 4,891.94 | 3,053 |
| 2024-07-09 | 5,360.00 | 5,410.00 | 5,360.00 | 5,360.00 | 4,873.76 | 2,581 |
| 2024-07-08 | 5,380.00 | 5,390.00 | 5,340.00 | 5,380.00 | 4,891.94 | 5,095 |
| 2024-07-05 | 5,410.00 | 5,410.00 | 5,340.00 | 5,380.00 | 4,891.94 | 3,290 |
| 2024-07-04 | 5,400.00 | 5,420.00 | 5,320.00 | 5,350.00 | 4,864.66 | 9,812 |
| 2024-07-03 | 5,480.00 | 5,480.00 | 5,320.00 | 5,420.00 | 4,928.31 | 12,878 |
| 2024-07-02 | 5,570.00 | 5,570.00 | 5,420.00 | 5,450.00 | 4,955.59 | 10,028 |
| 2024-07-01 | 5,490.00 | 5,530.00 | 5,470.00 | 5,500.00 | 5,001.06 | 8,272 |
| 2024-06-28 | 5,470.00 | 5,500.00 | 5,470.00 | 5,490.00 | 4,991.96 | 6,135 |
| 2024-06-27 | 5,520.00 | 5,520.00 | 5,470.00 | 5,470.00 | 4,973.78 | 9,505 |
| 2024-06-26 | 5,530.00 | 5,530.00 | 5,440.00 | 5,490.00 | 4,991.96 | 10,290 |
| 2024-06-25 | 5,450.00 | 5,560.00 | 5,440.00 | 5,500.00 | 5,001.06 | 10,402 |
| 2024-06-24 | 5,500.00 | 5,500.00 | 5,380.00 | 5,470.00 | 4,973.78 | 13,243 |
| 2024-06-21 | 5,430.00 | 5,500.00 | 5,430.00 | 5,480.00 | 4,982.87 | 5,269 |
| 2024-06-20 | 5,500.00 | 5,510.00 | 5,480.00 | 5,500.00 | 5,001.06 | 15,184 |
| 2024-06-19 | 5,510.00 | 5,530.00 | 5,470.00 | 5,500.00 | 5,001.06 | 4,040 |
| 2024-06-18 | 5,460.00 | 5,540.00 | 5,460.00 | 5,510.00 | 5,010.15 | 12,781 |
| 2024-06-17 | 5,450.00 | 5,510.00 | 5,440.00 | 5,480.00 | 4,982.87 | 16,306 |
| 2024-06-14 | 5,430.00 | 5,490.00 | 5,400.00 | 5,450.00 | 4,955.59 | 15,526 |
| 2024-06-13 | 5,480.00 | 5,480.00 | 5,400.00 | 5,410.00 | 4,919.22 | 4,771 |
| 2024-06-12 | 5,420.00 | 5,460.00 | 5,380.00 | 5,450.00 | 4,955.59 | 8,616 |
| 2024-06-11 | 5,450.00 | 5,450.00 | 5,370.00 | 5,420.00 | 4,928.31 | 4,361 |
| 2024-06-10 | 5,410.00 | 5,450.00 | 5,400.00 | 5,450.00 | 4,955.59 | 6,014 |
| 2024-06-07 | 5,450.00 | 5,480.00 | 5,400.00 | 5,400.00 | 4,910.13 | 10,998 |
| 2024-06-05 | 5,410.00 | 5,450.00 | 5,400.00 | 5,420.00 | 4,928.31 | 3,910 |
| 2024-06-04 | 5,460.00 | 5,490.00 | 5,360.00 | 5,400.00 | 4,910.13 | 10,720 |
| 2024-06-03 | 5,400.00 | 5,440.00 | 5,330.00 | 5,430.00 | 4,937.41 | 14,849 |
| 2024-05-31 | 5,320.00 | 5,400.00 | 5,320.00 | 5,370.00 | 4,882.85 | 11,743 |
| 2024-05-30 | 5,390.00 | 5,410.00 | 5,320.00 | 5,370.00 | 4,882.85 | 16,392 |
| 2024-05-29 | 5,510.00 | 5,510.00 | 5,370.00 | 5,390.00 | 4,901.04 | 17,227 |
| 2024-05-28 | 5,520.00 | 5,540.00 | 5,490.00 | 5,520.00 | 5,019.24 | 9,638 |
| 2024-05-27 | 5,530.00 | 5,560.00 | 5,460.00 | 5,520.00 | 5,019.24 | 10,378 |
| 2024-05-24 | 5,510.00 | 5,540.00 | 5,490.00 | 5,540.00 | 5,037.43 | 2,941 |
| 2024-05-23 | 5,500.00 | 5,540.00 | 5,450.00 | 5,530.00 | 5,028.34 | 1,944 |
| 2024-05-22 | 5,490.00 | 5,530.00 | 5,490.00 | 5,500.00 | 5,001.06 | 4,633 |
| 2024-05-21 | 5,500.00 | 5,530.00 | 5,460.00 | 5,530.00 | 5,028.34 | 7,510 |
| 2024-05-20 | 5,530.00 | 5,570.00 | 5,450.00 | 5,500.00 | 5,001.06 | 20,555 |
| 2024-05-17 | 5,490.00 | 5,560.00 | 5,480.00 | 5,540.00 | 5,037.43 | 23,450 |
| 2024-05-16 | 5,560.00 | 5,600.00 | 5,500.00 | 5,550.00 | 5,046.52 | 15,062 |
| 2024-05-14 | 5,560.00 | 5,590.00 | 5,510.00 | 5,570.00 | 5,064.71 | 8,405 |
| 2024-05-13 | 5,550.00 | 5,570.00 | 5,510.00 | 5,560.00 | 5,055.61 | 4,943 |
| 2024-05-10 | 5,550.00 | 5,570.00 | 5,530.00 | 5,560.00 | 5,055.61 | 7,816 |
| 2024-05-09 | 5,570.00 | 5,570.00 | 5,530.00 | 5,550.00 | 5,046.52 | 7,110 |
| 2024-05-08 | 5,490.00 | 5,600.00 | 5,490.00 | 5,540.00 | 5,037.43 | 4,991 |
| 2024-05-07 | 5,540.00 | 5,590.00 | 5,520.00 | 5,520.00 | 5,019.24 | 6,312 |
| 2024-05-03 | 5,560.00 | 5,590.00 | 5,500.00 | 5,560.00 | 5,055.61 | 6,754 |
| 2024-05-02 | 5,580.00 | 5,600.00 | 5,530.00 | 5,560.00 | 5,055.61 | 6,604 |
| 2024-04-30 | 5,580.00 | 5,610.00 | 5,550.00 | 5,580.00 | 5,073.80 | 8,908 |
| 2024-04-29 | 5,590.00 | 5,630.00 | 5,550.00 | 5,580.00 | 5,073.80 | 19,112 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 280.0000 KRW |
| 2024-12-27 | 220.0000 KRW |
| 2023-12-27 | 240.0000 KRW |
| 2022-12-28 | 220.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 180.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.