Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,500.00 | 6,590.00 | 6,330.00 | 6,500.00 | 5,675.49 | 48,617 |
| 2023-07-31 | 6,310.00 | 6,470.00 | 6,270.00 | 6,400.00 | 5,588.18 | 22,668 |
| 2023-07-28 | 6,080.00 | 6,360.00 | 6,080.00 | 6,310.00 | 5,509.59 | 13,141 |
| 2023-07-27 | 6,050.00 | 6,240.00 | 6,030.00 | 6,140.00 | 5,361.16 | 40,013 |
| 2023-07-26 | 6,620.00 | 6,670.00 | 5,960.00 | 6,070.00 | 5,300.04 | 136,820 |
| 2023-07-25 | 6,450.00 | 7,140.00 | 6,420.00 | 6,620.00 | 5,780.27 | 863,923 |
| 2023-07-24 | 6,540.00 | 6,690.00 | 6,390.00 | 6,470.00 | 5,649.30 | 25,854 |
| 2023-07-21 | 6,600.00 | 6,680.00 | 6,530.00 | 6,540.00 | 5,710.42 | 32,580 |
| 2023-07-20 | 6,610.00 | 6,710.00 | 6,560.00 | 6,710.00 | 5,858.85 | 13,043 |
| 2023-07-19 | 6,610.00 | 6,720.00 | 6,550.00 | 6,670.00 | 5,823.93 | 20,522 |
| 2023-07-18 | 6,800.00 | 6,800.00 | 6,620.00 | 6,620.00 | 5,780.27 | 31,707 |
| 2023-07-17 | 6,840.00 | 6,920.00 | 6,800.00 | 6,800.00 | 5,937.44 | 35,738 |
| 2023-07-14 | 6,870.00 | 6,900.00 | 6,630.00 | 6,840.00 | 5,972.36 | 55,935 |
| 2023-07-13 | 7,000.00 | 7,000.00 | 6,710.00 | 6,840.00 | 5,972.36 | 53,670 |
| 2023-07-12 | 6,750.00 | 7,100.00 | 6,740.00 | 6,930.00 | 6,050.95 | 148,834 |
| 2023-07-11 | 6,750.00 | 6,800.00 | 6,650.00 | 6,720.00 | 5,867.59 | 20,015 |
| 2023-07-10 | 6,490.00 | 6,790.00 | 6,460.00 | 6,780.00 | 5,919.97 | 38,358 |
| 2023-07-07 | 6,520.00 | 6,540.00 | 6,410.00 | 6,520.00 | 5,692.95 | 15,821 |
| 2023-07-06 | 6,780.00 | 6,780.00 | 6,520.00 | 6,550.00 | 5,719.15 | 40,822 |
| 2023-07-05 | 6,920.00 | 6,920.00 | 6,730.00 | 6,780.00 | 5,919.97 | 24,732 |
| 2023-07-04 | 6,890.00 | 6,910.00 | 6,720.00 | 6,870.00 | 5,998.56 | 36,601 |
| 2023-07-03 | 6,850.00 | 6,850.00 | 6,720.00 | 6,810.00 | 5,946.17 | 29,270 |
| 2023-06-30 | 6,570.00 | 6,780.00 | 6,570.00 | 6,760.00 | 5,902.51 | 27,910 |
| 2023-06-29 | 6,750.00 | 6,780.00 | 6,590.00 | 6,600.00 | 5,762.81 | 28,080 |
| 2023-06-28 | 6,800.00 | 6,870.00 | 6,710.00 | 6,780.00 | 5,919.97 | 33,098 |
| 2023-06-27 | 6,740.00 | 6,840.00 | 6,690.00 | 6,790.00 | 5,928.71 | 28,296 |
| 2023-06-26 | 6,710.00 | 6,800.00 | 6,670.00 | 6,700.00 | 5,850.12 | 43,482 |
| 2023-06-23 | 6,690.00 | 6,750.00 | 6,590.00 | 6,640.00 | 5,797.73 | 12,743 |
| 2023-06-22 | 6,610.00 | 6,790.00 | 6,450.00 | 6,700.00 | 5,850.12 | 49,167 |
| 2023-06-21 | 6,680.00 | 6,780.00 | 6,600.00 | 6,640.00 | 5,797.73 | 26,885 |
| 2023-06-20 | 6,760.00 | 6,950.00 | 6,670.00 | 6,680.00 | 5,832.66 | 70,130 |
| 2023-06-19 | 6,840.00 | 6,840.00 | 6,650.00 | 6,740.00 | 5,885.05 | 75,585 |
| 2023-06-16 | 6,420.00 | 6,770.00 | 6,420.00 | 6,710.00 | 5,858.85 | 93,279 |
| 2023-06-15 | 6,400.00 | 6,470.00 | 6,280.00 | 6,360.00 | 5,553.25 | 22,709 |
| 2023-06-14 | 6,520.00 | 6,580.00 | 6,340.00 | 6,440.00 | 5,623.10 | 40,003 |
| 2023-06-13 | 6,570.00 | 6,610.00 | 6,480.00 | 6,510.00 | 5,684.22 | 21,626 |
| 2023-06-12 | 6,590.00 | 6,670.00 | 6,560.00 | 6,570.00 | 5,736.61 | 27,783 |
| 2023-06-09 | 6,540.00 | 6,690.00 | 6,460.00 | 6,570.00 | 5,736.61 | 25,509 |
| 2023-06-08 | 6,500.00 | 6,550.00 | 6,440.00 | 6,510.00 | 5,684.22 | 22,702 |
| 2023-06-07 | 6,600.00 | 6,640.00 | 6,410.00 | 6,510.00 | 5,684.22 | 35,558 |
| 2023-06-05 | 6,540.00 | 6,630.00 | 6,470.00 | 6,600.00 | 5,762.81 | 43,710 |
| 2023-06-02 | 6,350.00 | 6,480.00 | 6,350.00 | 6,470.00 | 5,649.30 | 22,012 |
| 2023-06-01 | 6,340.00 | 6,380.00 | 6,220.00 | 6,350.00 | 5,544.52 | 28,172 |
| 2023-05-31 | 6,250.00 | 6,410.00 | 6,240.00 | 6,340.00 | 5,535.79 | 21,093 |
| 2023-05-30 | 6,280.00 | 6,330.00 | 6,230.00 | 6,280.00 | 5,483.40 | 16,519 |
| 2023-05-26 | 6,440.00 | 6,450.00 | 6,250.00 | 6,280.00 | 5,483.40 | 29,235 |
| 2023-05-25 | 6,600.00 | 6,600.00 | 6,190.00 | 6,470.00 | 5,649.30 | 21,222 |
| 2023-05-24 | 6,650.00 | 6,650.00 | 6,580.00 | 6,600.00 | 5,762.81 | 12,877 |
| 2023-05-23 | 6,600.00 | 6,710.00 | 6,590.00 | 6,650.00 | 5,806.46 | 29,929 |
| 2023-05-22 | 6,700.00 | 6,780.00 | 6,600.00 | 6,660.00 | 5,815.20 | 34,429 |
| 2023-05-19 | 6,700.00 | 6,750.00 | 6,490.00 | 6,700.00 | 5,850.12 | 107,437 |
| 2023-05-18 | 6,620.00 | 6,690.00 | 6,560.00 | 6,610.00 | 5,771.54 | 43,317 |
| 2023-05-17 | 6,390.00 | 6,620.00 | 6,370.00 | 6,620.00 | 5,780.27 | 82,526 |
| 2023-05-16 | 6,310.00 | 6,410.00 | 6,260.00 | 6,410.00 | 5,596.91 | 78,403 |
| 2023-05-15 | 5,920.00 | 6,320.00 | 5,840.00 | 6,310.00 | 5,509.59 | 123,636 |
| 2023-05-12 | 5,990.00 | 6,080.00 | 5,900.00 | 5,970.00 | 5,212.72 | 30,967 |
| 2023-05-11 | 5,980.00 | 6,080.00 | 5,960.00 | 6,050.00 | 5,282.57 | 12,380 |
| 2023-05-10 | 6,000.00 | 6,070.00 | 5,950.00 | 6,000.00 | 5,238.92 | 22,995 |
| 2023-05-09 | 6,110.00 | 6,140.00 | 5,990.00 | 6,060.00 | 5,291.30 | 9,056 |
| 2023-05-08 | 6,090.00 | 6,190.00 | 6,080.00 | 6,150.00 | 5,369.89 | 10,876 |
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.