Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,470.00 | 5,530.00 | 5,370.00 | 5,440.00 | 4,946.50 | 37,664 |
| 2024-01-26 | 5,400.00 | 5,550.00 | 5,400.00 | 5,420.00 | 4,928.31 | 20,105 |
| 2024-01-25 | 5,390.00 | 5,420.00 | 5,350.00 | 5,380.00 | 4,891.94 | 10,865 |
| 2024-01-24 | 5,340.00 | 5,390.00 | 5,250.00 | 5,390.00 | 4,901.04 | 18,175 |
| 2024-01-23 | 5,310.00 | 5,330.00 | 5,250.00 | 5,320.00 | 4,837.39 | 11,687 |
| 2024-01-22 | 5,350.00 | 5,380.00 | 5,270.00 | 5,310.00 | 4,828.29 | 16,359 |
| 2024-01-19 | 5,420.00 | 5,500.00 | 5,280.00 | 5,350.00 | 4,864.66 | 52,364 |
| 2024-01-18 | 5,560.00 | 5,600.00 | 5,200.00 | 5,420.00 | 4,928.31 | 132,549 |
| 2024-01-17 | 5,620.00 | 5,640.00 | 5,550.00 | 5,580.00 | 5,073.80 | 18,596 |
| 2024-01-16 | 5,620.00 | 5,680.00 | 5,600.00 | 5,620.00 | 5,110.17 | 9,722 |
| 2024-01-15 | 5,690.00 | 5,690.00 | 5,600.00 | 5,640.00 | 5,128.36 | 10,662 |
| 2024-01-12 | 5,710.00 | 5,720.00 | 5,630.00 | 5,710.00 | 5,192.01 | 22,522 |
| 2024-01-11 | 5,810.00 | 5,810.00 | 5,600.00 | 5,700.00 | 5,182.91 | 66,529 |
| 2024-01-10 | 5,820.00 | 5,880.00 | 5,770.00 | 5,790.00 | 5,264.75 | 14,459 |
| 2024-01-09 | 5,860.00 | 5,890.00 | 5,750.00 | 5,880.00 | 5,346.58 | 37,734 |
| 2024-01-08 | 5,920.00 | 5,920.00 | 5,810.00 | 5,850.00 | 5,319.31 | 11,868 |
| 2024-01-05 | 5,850.00 | 5,880.00 | 5,750.00 | 5,820.00 | 5,292.03 | 20,592 |
| 2024-01-04 | 5,860.00 | 5,880.00 | 5,800.00 | 5,850.00 | 5,319.31 | 11,764 |
| 2024-01-03 | 5,870.00 | 5,890.00 | 5,780.00 | 5,860.00 | 5,328.40 | 13,198 |
| 2024-01-02 | 5,930.00 | 5,950.00 | 5,840.00 | 5,870.00 | 5,337.49 | 31,798 |
| 2023-12-28 | 5,920.00 | 5,950.00 | 5,910.00 | 5,930.00 | 5,392.05 | 12,445 |
| 2023-12-27 | 5,880.00 | 5,980.00 | 5,880.00 | 5,920.00 | 5,382.96 | 25,741 |
| 2023-12-26 | 6,070.00 | 6,070.00 | 6,000.00 | 6,040.00 | 5,273.84 | 19,422 |
| 2023-12-22 | 6,060.00 | 6,060.00 | 5,990.00 | 6,060.00 | 5,291.30 | 12,953 |
| 2023-12-21 | 6,010.00 | 6,060.00 | 5,960.00 | 6,060.00 | 5,291.30 | 15,074 |
| 2023-12-20 | 6,040.00 | 6,100.00 | 6,020.00 | 6,060.00 | 5,291.30 | 19,063 |
| 2023-12-19 | 6,070.00 | 6,080.00 | 5,990.00 | 6,040.00 | 5,273.84 | 7,632 |
| 2023-12-18 | 6,020.00 | 6,040.00 | 5,980.00 | 6,030.00 | 5,265.11 | 9,124 |
| 2023-12-15 | 5,950.00 | 6,060.00 | 5,950.00 | 6,020.00 | 5,256.38 | 26,646 |
| 2023-12-14 | 5,920.00 | 6,000.00 | 5,920.00 | 5,940.00 | 5,186.53 | 5,872 |
| 2023-12-13 | 5,950.00 | 5,980.00 | 5,920.00 | 5,930.00 | 5,177.79 | 4,664 |
| 2023-12-12 | 5,910.00 | 5,960.00 | 5,900.00 | 5,950.00 | 5,195.26 | 17,654 |
| 2023-12-11 | 5,920.00 | 5,940.00 | 5,880.00 | 5,900.00 | 5,151.60 | 27,793 |
| 2023-12-08 | 5,890.00 | 5,940.00 | 5,880.00 | 5,920.00 | 5,169.06 | 5,790 |
| 2023-12-07 | 5,920.00 | 6,000.00 | 5,870.00 | 5,880.00 | 5,134.14 | 10,139 |
| 2023-12-06 | 5,890.00 | 5,950.00 | 5,880.00 | 5,920.00 | 5,169.06 | 12,244 |
| 2023-12-05 | 5,940.00 | 5,940.00 | 5,850.00 | 5,890.00 | 5,142.87 | 30,562 |
| 2023-12-04 | 5,940.00 | 5,940.00 | 5,910.00 | 5,940.00 | 5,186.53 | 16,159 |
| 2023-12-01 | 5,950.00 | 6,170.00 | 5,910.00 | 5,940.00 | 5,186.53 | 14,920 |
| 2023-11-30 | 5,900.00 | 6,000.00 | 5,900.00 | 5,950.00 | 5,195.26 | 25,418 |
| 2023-11-29 | 5,940.00 | 5,960.00 | 5,900.00 | 5,920.00 | 5,169.06 | 12,990 |
| 2023-11-28 | 5,930.00 | 6,000.00 | 5,840.00 | 5,900.00 | 5,151.60 | 36,635 |
| 2023-11-27 | 5,950.00 | 6,050.00 | 5,910.00 | 5,920.00 | 5,169.06 | 15,129 |
| 2023-11-24 | 5,950.00 | 5,970.00 | 5,920.00 | 5,950.00 | 5,195.26 | 13,993 |
| 2023-11-23 | 5,980.00 | 6,040.00 | 5,940.00 | 5,950.00 | 5,195.26 | 19,277 |
| 2023-11-22 | 5,950.00 | 6,010.00 | 5,900.00 | 6,000.00 | 5,238.92 | 30,204 |
| 2023-11-21 | 5,950.00 | 5,970.00 | 5,880.00 | 5,920.00 | 5,169.06 | 23,584 |
| 2023-11-20 | 5,860.00 | 5,930.00 | 5,860.00 | 5,900.00 | 5,151.60 | 27,178 |
| 2023-11-17 | 5,930.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,107.94 | 46,348 |
| 2023-11-16 | 5,990.00 | 6,040.00 | 5,890.00 | 5,930.00 | 5,177.79 | 70,575 |
| 2023-11-15 | 5,850.00 | 6,660.00 | 5,830.00 | 5,980.00 | 5,221.45 | 509,679 |
| 2023-11-14 | 5,710.00 | 5,790.00 | 5,670.00 | 5,770.00 | 5,038.09 | 30,837 |
| 2023-11-13 | 5,800.00 | 5,850.00 | 5,680.00 | 5,700.00 | 4,976.97 | 31,553 |
| 2023-11-10 | 5,930.00 | 5,940.00 | 5,770.00 | 5,780.00 | 5,046.82 | 29,663 |
| 2023-11-09 | 5,950.00 | 6,030.00 | 5,900.00 | 5,930.00 | 5,177.79 | 8,228 |
| 2023-11-08 | 5,980.00 | 6,030.00 | 5,910.00 | 5,950.00 | 5,195.26 | 10,807 |
| 2023-11-07 | 6,090.00 | 6,090.00 | 5,870.00 | 5,960.00 | 5,203.99 | 24,554 |
| 2023-11-06 | 6,090.00 | 6,090.00 | 5,960.00 | 6,050.00 | 5,282.57 | 30,363 |
| 2023-11-03 | 5,910.00 | 6,050.00 | 5,880.00 | 6,000.00 | 5,238.92 | 20,732 |
| 2023-11-02 | 6,000.00 | 6,020.00 | 5,820.00 | 5,890.00 | 5,142.87 | 33,505 |
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.