Heungkuk Metaltech Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5,970.00	5,990.00	5,890.00	5,940.00	5,186.53	14,439
2023-10-31	6,030.00	6,140.00	5,750.00	5,890.00	5,142.87	55,266
2023-10-30	6,050.00	6,110.00	6,010.00	6,030.00	5,265.11	7,992
2023-10-27	6,030.00	6,110.00	6,020.00	6,060.00	5,291.30	7,495
2023-10-26	6,210.00	6,210.00	6,020.00	6,080.00	5,308.77	12,859
2023-10-25	6,240.00	6,280.00	6,180.00	6,260.00	5,465.94	11,493
2023-10-24	6,070.00	6,270.00	5,990.00	6,260.00	5,465.94	43,270
2023-10-23	6,030.00	6,150.00	6,030.00	6,070.00	5,300.04	15,588
2023-10-20	6,130.00	6,130.00	5,980.00	6,100.00	5,326.23	36,828
2023-10-19	6,160.00	6,160.00	6,010.00	6,150.00	5,369.89	22,240
2023-10-18	6,210.00	6,210.00	6,110.00	6,160.00	5,378.62	9,202
2023-10-17	6,100.00	6,210.00	6,070.00	6,140.00	5,361.16	8,312
2023-10-16	6,120.00	6,150.00	6,010.00	6,070.00	5,300.04	8,507
2023-10-13	6,140.00	6,190.00	6,080.00	6,090.00	5,317.50	11,491
2023-10-12	6,100.00	6,180.00	6,100.00	6,130.00	5,352.43	10,164
2023-10-11	6,040.00	6,150.00	6,030.00	6,110.00	5,334.96	15,342
2023-10-10	6,140.00	6,200.00	5,980.00	6,030.00	5,265.11	27,282
2023-10-06	6,030.00	6,150.00	6,030.00	6,100.00	5,326.23	17,310
2023-10-05	6,250.00	6,250.00	6,010.00	6,060.00	5,291.30	28,376
2023-10-04	6,170.00	6,220.00	6,060.00	6,120.00	5,343.69	36,146
2023-09-27	6,100.00	6,330.00	6,100.00	6,220.00	5,431.01	22,279
2023-09-26	6,260.00	6,360.00	6,100.00	6,120.00	5,343.69	25,672
2023-09-25	6,400.00	6,470.00	6,260.00	6,260.00	5,465.94	14,238
2023-09-22	6,240.00	6,500.00	6,220.00	6,400.00	5,588.18	16,488
2023-09-21	6,460.00	6,470.00	6,310.00	6,350.00	5,544.52	15,072
2023-09-20	6,600.00	6,600.00	6,460.00	6,500.00	5,675.49	19,159
2023-09-19	6,420.00	6,640.00	6,390.00	6,630.00	5,789.00	40,500
2023-09-18	6,420.00	6,530.00	6,400.00	6,430.00	5,614.37	25,557
2023-09-15	6,290.00	6,840.00	6,290.00	6,400.00	5,588.18	177,069
2023-09-14	6,230.00	6,300.00	6,200.00	6,240.00	5,448.47	19,253
2023-09-13	6,240.00	6,270.00	6,170.00	6,240.00	5,448.47	14,630
2023-09-12	6,380.00	6,400.00	6,210.00	6,250.00	5,457.20	16,576
2023-09-11	6,250.00	6,450.00	6,250.00	6,320.00	5,518.32	42,231
2023-09-08	6,170.00	6,250.00	6,130.00	6,200.00	5,413.55	12,610
2023-09-07	6,200.00	6,330.00	6,160.00	6,200.00	5,413.55	10,323
2023-09-06	6,250.00	6,290.00	6,150.00	6,230.00	5,439.74	24,321
2023-09-05	6,400.00	6,400.00	6,210.00	6,250.00	5,457.20	29,693
2023-09-04	6,280.00	6,400.00	6,250.00	6,400.00	5,588.18	30,092
2023-09-01	6,210.00	6,350.00	6,210.00	6,280.00	5,483.40	21,714
2023-08-31	6,300.00	6,300.00	6,210.00	6,210.00	5,422.28	17,288
2023-08-30	6,350.00	6,380.00	6,250.00	6,300.00	5,500.86	20,022
2023-08-29	6,290.00	6,350.00	6,270.00	6,290.00	5,492.13	9,030
2023-08-28	6,210.00	6,330.00	6,160.00	6,280.00	5,483.40	25,268
2023-08-25	6,160.00	6,210.00	6,110.00	6,190.00	5,404.81	21,660
2023-08-24	6,180.00	6,230.00	6,100.00	6,190.00	5,404.81	38,437
2023-08-23	6,280.00	6,280.00	6,140.00	6,180.00	5,396.08	28,266
2023-08-22	6,430.00	6,460.00	6,200.00	6,280.00	5,483.40	28,611
2023-08-21	6,520.00	6,520.00	6,300.00	6,390.00	5,579.44	41,635
2023-08-18	6,420.00	6,500.00	6,320.00	6,500.00	5,675.49	16,234
2023-08-17	6,440.00	6,610.00	6,150.00	6,550.00	5,719.15	68,882
2023-08-16	6,540.00	6,680.00	6,400.00	6,440.00	5,623.10	42,648
2023-08-14	6,310.00	6,800.00	6,130.00	6,680.00	5,832.66	139,422
2023-08-11	6,230.00	6,390.00	6,190.00	6,340.00	5,535.79	27,157
2023-08-10	6,300.00	6,300.00	6,190.00	6,230.00	5,439.74	12,813
2023-08-09	6,390.00	6,390.00	6,220.00	6,300.00	5,500.86	17,928
2023-08-08	6,200.00	6,340.00	6,170.00	6,320.00	5,518.32	30,088
2023-08-07	6,360.00	6,390.00	6,190.00	6,240.00	5,448.47	29,230
2023-08-04	6,230.00	6,490.00	6,200.00	6,360.00	5,553.25	35,586
2023-08-03	6,330.00	6,330.00	6,150.00	6,280.00	5,483.40	29,201
2023-08-02	6,490.00	6,580.00	6,310.00	6,330.00	5,527.06	25,461

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.