Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,080.00 | 6,130.00 | 5,980.00 | 6,120.00 | 5,343.69 | 18,045 |
| 2023-05-03 | 6,160.00 | 6,190.00 | 6,050.00 | 6,050.00 | 5,282.57 | 11,752 |
| 2023-05-02 | 6,140.00 | 6,190.00 | 6,070.00 | 6,160.00 | 5,378.62 | 19,352 |
| 2023-04-28 | 6,020.00 | 6,280.00 | 6,020.00 | 6,100.00 | 5,326.23 | 37,726 |
| 2023-04-27 | 6,000.00 | 6,030.00 | 5,850.00 | 5,990.00 | 5,230.18 | 26,791 |
| 2023-04-26 | 5,900.00 | 6,020.00 | 5,830.00 | 5,890.00 | 5,142.87 | 28,579 |
| 2023-04-25 | 6,020.00 | 6,050.00 | 5,840.00 | 5,920.00 | 5,169.06 | 42,289 |
| 2023-04-24 | 6,110.00 | 6,110.00 | 5,940.00 | 6,010.00 | 5,247.65 | 92,987 |
| 2023-04-21 | 6,090.00 | 6,190.00 | 5,970.00 | 6,150.00 | 5,369.89 | 34,844 |
| 2023-04-20 | 6,280.00 | 6,380.00 | 6,090.00 | 6,110.00 | 5,334.96 | 37,130 |
| 2023-04-19 | 6,140.00 | 6,310.00 | 6,140.00 | 6,280.00 | 5,483.40 | 47,271 |
| 2023-04-18 | 6,360.00 | 6,390.00 | 6,200.00 | 6,210.00 | 5,422.28 | 30,205 |
| 2023-04-17 | 6,360.00 | 6,490.00 | 6,330.00 | 6,350.00 | 5,544.52 | 31,861 |
| 2023-04-14 | 6,390.00 | 6,440.00 | 6,300.00 | 6,350.00 | 5,544.52 | 43,956 |
| 2023-04-13 | 6,310.00 | 6,410.00 | 6,180.00 | 6,350.00 | 5,544.52 | 39,542 |
| 2023-04-12 | 6,100.00 | 6,390.00 | 6,090.00 | 6,370.00 | 5,561.98 | 57,169 |
| 2023-04-11 | 5,960.00 | 6,140.00 | 5,950.00 | 6,090.00 | 5,317.50 | 30,039 |
| 2023-04-10 | 6,150.00 | 6,190.00 | 5,980.00 | 5,990.00 | 5,230.18 | 50,884 |
| 2023-04-07 | 6,250.00 | 6,250.00 | 6,150.00 | 6,150.00 | 5,369.89 | 30,505 |
| 2023-04-06 | 6,260.00 | 6,390.00 | 6,180.00 | 6,250.00 | 5,457.20 | 38,991 |
| 2023-04-05 | 6,300.00 | 6,300.00 | 6,200.00 | 6,260.00 | 5,465.94 | 20,855 |
| 2023-04-04 | 6,190.00 | 6,380.00 | 6,190.00 | 6,300.00 | 5,500.86 | 33,672 |
| 2023-04-03 | 6,140.00 | 6,230.00 | 6,140.00 | 6,200.00 | 5,413.55 | 17,506 |
| 2023-03-31 | 6,240.00 | 6,270.00 | 6,100.00 | 6,140.00 | 5,361.16 | 27,620 |
| 2023-03-30 | 6,270.00 | 6,300.00 | 6,050.00 | 6,160.00 | 5,378.62 | 33,618 |
| 2023-03-29 | 6,050.00 | 6,200.00 | 6,030.00 | 6,170.00 | 5,387.35 | 22,523 |
| 2023-03-28 | 6,000.00 | 6,120.00 | 5,990.00 | 6,100.00 | 5,326.23 | 41,622 |
| 2023-03-27 | 6,120.00 | 6,150.00 | 5,940.00 | 5,980.00 | 5,221.45 | 45,610 |
| 2023-03-24 | 6,080.00 | 6,130.00 | 6,010.00 | 6,120.00 | 5,343.69 | 10,331 |
| 2023-03-23 | 6,150.00 | 6,150.00 | 5,970.00 | 6,080.00 | 5,308.77 | 37,915 |
| 2023-03-22 | 6,360.00 | 6,360.00 | 6,100.00 | 6,160.00 | 5,378.62 | 32,109 |
| 2023-03-21 | 6,400.00 | 6,480.00 | 6,270.00 | 6,280.00 | 5,483.40 | 22,318 |
| 2023-03-20 | 6,310.00 | 6,450.00 | 6,250.00 | 6,380.00 | 5,570.71 | 49,748 |
| 2023-03-17 | 6,180.00 | 6,250.00 | 6,120.00 | 6,240.00 | 5,448.47 | 40,739 |
| 2023-03-16 | 6,080.00 | 6,300.00 | 6,020.00 | 6,130.00 | 5,352.43 | 52,068 |
| 2023-03-15 | 6,090.00 | 6,200.00 | 6,050.00 | 6,080.00 | 5,308.77 | 56,194 |
| 2023-03-14 | 6,180.00 | 6,290.00 | 5,910.00 | 6,000.00 | 5,238.92 | 51,324 |
| 2023-03-13 | 6,000.00 | 6,270.00 | 5,920.00 | 6,220.00 | 5,431.01 | 44,965 |
| 2023-03-10 | 6,290.00 | 6,300.00 | 6,020.00 | 6,060.00 | 5,291.30 | 59,671 |
| 2023-03-09 | 6,300.00 | 6,380.00 | 6,270.00 | 6,380.00 | 5,570.71 | 26,643 |
| 2023-03-08 | 6,330.00 | 6,410.00 | 6,290.00 | 6,300.00 | 5,500.86 | 38,294 |
| 2023-03-07 | 6,400.00 | 6,420.00 | 6,250.00 | 6,330.00 | 5,527.06 | 40,866 |
| 2023-03-06 | 6,600.00 | 6,600.00 | 6,370.00 | 6,400.00 | 5,588.18 | 37,512 |
| 2023-03-03 | 6,630.00 | 6,630.00 | 6,510.00 | 6,580.00 | 5,745.34 | 16,261 |
| 2023-03-02 | 6,660.00 | 6,700.00 | 6,470.00 | 6,540.00 | 5,710.42 | 59,815 |
| 2023-02-28 | 6,360.00 | 6,490.00 | 6,360.00 | 6,430.00 | 5,614.37 | 33,754 |
| 2023-02-27 | 6,470.00 | 6,470.00 | 6,220.00 | 6,370.00 | 5,561.98 | 33,840 |
| 2023-02-24 | 6,490.00 | 6,650.00 | 6,460.00 | 6,460.00 | 5,640.57 | 55,638 |
| 2023-02-23 | 6,470.00 | 6,520.00 | 6,420.00 | 6,500.00 | 5,675.49 | 30,922 |
| 2023-02-22 | 6,680.00 | 6,680.00 | 6,420.00 | 6,450.00 | 5,631.83 | 117,503 |
| 2023-02-21 | 6,780.00 | 6,800.00 | 6,680.00 | 6,690.00 | 5,841.39 | 68,341 |
| 2023-02-20 | 6,660.00 | 6,790.00 | 6,660.00 | 6,690.00 | 5,841.39 | 70,116 |
| 2023-02-17 | 6,640.00 | 6,800.00 | 6,570.00 | 6,660.00 | 5,815.20 | 89,283 |
| 2023-02-16 | 6,580.00 | 6,650.00 | 6,530.00 | 6,570.00 | 5,736.61 | 54,457 |
| 2023-02-15 | 6,740.00 | 6,740.00 | 6,500.00 | 6,500.00 | 5,675.49 | 97,210 |
| 2023-02-14 | 6,750.00 | 6,820.00 | 6,610.00 | 6,680.00 | 5,832.66 | 59,329 |
| 2023-02-13 | 6,760.00 | 6,850.00 | 6,620.00 | 6,680.00 | 5,832.66 | 195,350 |
| 2023-02-10 | 6,750.00 | 6,770.00 | 6,610.00 | 6,650.00 | 5,806.46 | 85,335 |
| 2023-02-09 | 6,380.00 | 6,750.00 | 6,380.00 | 6,650.00 | 5,806.46 | 369,548 |
| 2023-02-08 | 6,370.00 | 6,430.00 | 6,330.00 | 6,380.00 | 5,570.71 | 37,761 |
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.