Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,600.00 | 5,610.00 | 5,540.00 | 5,580.00 | 5,073.80 | 33,028 |
| 2024-04-25 | 5,520.00 | 5,650.00 | 5,520.00 | 5,600.00 | 5,091.98 | 19,975 |
| 2024-04-24 | 5,540.00 | 5,630.00 | 5,540.00 | 5,600.00 | 5,091.98 | 12,290 |
| 2024-04-23 | 5,540.00 | 5,580.00 | 5,300.00 | 5,510.00 | 5,010.15 | 14,788 |
| 2024-04-22 | 5,400.00 | 5,560.00 | 5,400.00 | 5,510.00 | 5,010.15 | 12,196 |
| 2024-04-19 | 5,440.00 | 5,480.00 | 5,340.00 | 5,450.00 | 4,955.59 | 5,740 |
| 2024-04-18 | 5,300.00 | 5,700.00 | 5,210.00 | 5,450.00 | 4,955.59 | 25,031 |
| 2024-04-17 | 5,280.00 | 5,420.00 | 5,270.00 | 5,300.00 | 4,819.20 | 6,286 |
| 2024-04-16 | 5,370.00 | 5,370.00 | 5,170.00 | 5,270.00 | 4,791.92 | 18,680 |
| 2024-04-15 | 5,300.00 | 5,360.00 | 5,300.00 | 5,340.00 | 4,855.57 | 5,854 |
| 2024-04-12 | 5,390.00 | 5,440.00 | 5,350.00 | 5,390.00 | 4,901.04 | 12,657 |
| 2024-04-11 | 5,490.00 | 5,530.00 | 5,280.00 | 5,420.00 | 4,928.31 | 22,464 |
| 2024-04-09 | 5,500.00 | 5,550.00 | 5,460.00 | 5,500.00 | 5,001.06 | 9,500 |
| 2024-04-08 | 5,530.00 | 5,580.00 | 5,430.00 | 5,500.00 | 5,001.06 | 9,775 |
| 2024-04-05 | 5,560.00 | 5,580.00 | 5,450.00 | 5,560.00 | 5,055.61 | 15,016 |
| 2024-04-04 | 5,520.00 | 5,550.00 | 5,450.00 | 5,530.00 | 5,028.34 | 18,644 |
| 2024-04-03 | 5,540.00 | 5,550.00 | 5,460.00 | 5,540.00 | 5,037.43 | 9,783 |
| 2024-04-02 | 5,590.00 | 5,590.00 | 5,510.00 | 5,540.00 | 5,037.43 | 9,359 |
| 2024-04-01 | 5,590.00 | 5,600.00 | 5,510.00 | 5,590.00 | 5,082.89 | 12,260 |
| 2024-03-29 | 5,600.00 | 5,610.00 | 5,550.00 | 5,600.00 | 5,091.98 | 10,100 |
| 2024-03-28 | 5,610.00 | 5,660.00 | 5,580.00 | 5,600.00 | 5,091.98 | 12,292 |
| 2024-03-27 | 5,560.00 | 5,700.00 | 5,480.00 | 5,610.00 | 5,101.08 | 16,249 |
| 2024-03-26 | 5,560.00 | 5,570.00 | 5,540.00 | 5,570.00 | 5,064.71 | 5,090 |
| 2024-03-25 | 5,600.00 | 5,600.00 | 5,540.00 | 5,560.00 | 5,055.61 | 7,214 |
| 2024-03-22 | 5,600.00 | 5,650.00 | 5,560.00 | 5,600.00 | 5,091.98 | 11,583 |
| 2024-03-21 | 5,660.00 | 5,660.00 | 5,580.00 | 5,600.00 | 5,091.98 | 12,099 |
| 2024-03-20 | 5,600.00 | 5,630.00 | 5,550.00 | 5,600.00 | 5,091.98 | 12,697 |
| 2024-03-19 | 5,630.00 | 5,640.00 | 5,540.00 | 5,600.00 | 5,091.98 | 12,813 |
| 2024-03-18 | 5,660.00 | 5,660.00 | 5,440.00 | 5,640.00 | 5,128.36 | 19,343 |
| 2024-03-15 | 5,660.00 | 5,700.00 | 5,600.00 | 5,660.00 | 5,146.54 | 12,804 |
| 2024-03-14 | 5,650.00 | 5,650.00 | 5,590.00 | 5,630.00 | 5,119.26 | 13,728 |
| 2024-03-13 | 5,680.00 | 5,710.00 | 5,550.00 | 5,650.00 | 5,137.45 | 23,547 |
| 2024-03-12 | 5,630.00 | 5,730.00 | 5,630.00 | 5,640.00 | 5,128.36 | 10,798 |
| 2024-03-11 | 5,680.00 | 5,700.00 | 5,650.00 | 5,690.00 | 5,173.82 | 11,309 |
| 2024-03-08 | 5,660.00 | 5,680.00 | 5,570.00 | 5,680.00 | 5,164.73 | 16,912 |
| 2024-03-07 | 5,720.00 | 5,740.00 | 5,580.00 | 5,640.00 | 5,128.36 | 48,120 |
| 2024-03-06 | 5,710.00 | 5,800.00 | 5,710.00 | 5,750.00 | 5,228.38 | 11,571 |
| 2024-03-05 | 5,810.00 | 5,810.00 | 5,680.00 | 5,760.00 | 5,237.47 | 14,904 |
| 2024-03-04 | 5,780.00 | 5,830.00 | 5,720.00 | 5,750.00 | 5,228.38 | 30,151 |
| 2024-02-29 | 5,740.00 | 5,780.00 | 5,740.00 | 5,780.00 | 5,255.66 | 17,651 |
| 2024-02-28 | 5,660.00 | 5,770.00 | 5,660.00 | 5,770.00 | 5,246.56 | 9,442 |
| 2024-02-27 | 5,700.00 | 5,740.00 | 5,650.00 | 5,710.00 | 5,192.01 | 15,393 |
| 2024-02-26 | 5,690.00 | 5,700.00 | 5,630.00 | 5,700.00 | 5,182.91 | 8,446 |
| 2024-02-23 | 5,650.00 | 5,710.00 | 5,590.00 | 5,690.00 | 5,173.82 | 12,265 |
| 2024-02-22 | 5,730.00 | 5,730.00 | 5,630.00 | 5,650.00 | 5,137.45 | 16,773 |
| 2024-02-21 | 5,740.00 | 5,740.00 | 5,690.00 | 5,730.00 | 5,210.19 | 9,368 |
| 2024-02-20 | 5,740.00 | 5,780.00 | 5,690.00 | 5,740.00 | 5,219.28 | 11,184 |
| 2024-02-19 | 5,750.00 | 5,770.00 | 5,660.00 | 5,740.00 | 5,219.28 | 12,066 |
| 2024-02-16 | 5,750.00 | 5,770.00 | 5,680.00 | 5,720.00 | 5,201.10 | 17,147 |
| 2024-02-15 | 5,820.00 | 5,820.00 | 5,690.00 | 5,750.00 | 5,228.38 | 13,509 |
| 2024-02-14 | 5,700.00 | 5,750.00 | 5,660.00 | 5,750.00 | 5,228.38 | 9,168 |
| 2024-02-13 | 5,640.00 | 5,820.00 | 5,640.00 | 5,710.00 | 5,192.01 | 29,499 |
| 2024-02-08 | 5,630.00 | 5,790.00 | 5,580.00 | 5,630.00 | 5,119.26 | 8,093 |
| 2024-02-07 | 5,630.00 | 5,680.00 | 5,570.00 | 5,630.00 | 5,119.26 | 17,708 |
| 2024-02-06 | 5,640.00 | 5,680.00 | 5,580.00 | 5,630.00 | 5,119.26 | 21,301 |
| 2024-02-05 | 5,630.00 | 5,730.00 | 5,570.00 | 5,610.00 | 5,101.08 | 23,442 |
| 2024-02-02 | 5,580.00 | 5,630.00 | 5,510.00 | 5,600.00 | 5,091.98 | 22,673 |
| 2024-02-01 | 5,370.00 | 5,640.00 | 5,360.00 | 5,580.00 | 5,073.80 | 33,664 |
| 2024-01-31 | 5,310.00 | 5,400.00 | 5,310.00 | 5,380.00 | 4,891.94 | 6,782 |
| 2024-01-30 | 5,490.00 | 5,490.00 | 5,190.00 | 5,360.00 | 4,873.76 | 72,537 |
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.