Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,340.00 | 6,400.00 | 6,290.00 | 6,360.00 | 5,553.25 | 41,617 |
| 2023-02-06 | 6,390.00 | 6,420.00 | 6,350.00 | 6,350.00 | 5,544.52 | 24,182 |
| 2023-02-03 | 6,420.00 | 6,450.00 | 6,340.00 | 6,390.00 | 5,579.44 | 55,725 |
| 2023-02-02 | 6,370.00 | 6,450.00 | 6,290.00 | 6,380.00 | 5,570.71 | 36,874 |
| 2023-02-01 | 6,310.00 | 6,380.00 | 6,310.00 | 6,360.00 | 5,553.25 | 26,639 |
| 2023-01-31 | 6,280.00 | 6,380.00 | 6,220.00 | 6,330.00 | 5,527.06 | 31,092 |
| 2023-01-30 | 6,400.00 | 6,420.00 | 6,300.00 | 6,310.00 | 5,509.59 | 55,862 |
| 2023-01-27 | 6,350.00 | 6,410.00 | 6,320.00 | 6,370.00 | 5,561.98 | 80,242 |
| 2023-01-26 | 6,190.00 | 6,370.00 | 6,150.00 | 6,330.00 | 5,527.06 | 115,014 |
| 2023-01-25 | 6,090.00 | 6,160.00 | 6,090.00 | 6,120.00 | 5,343.69 | 27,409 |
| 2023-01-20 | 6,070.00 | 6,120.00 | 6,040.00 | 6,060.00 | 5,291.30 | 28,279 |
| 2023-01-19 | 6,090.00 | 6,130.00 | 6,010.00 | 6,060.00 | 5,291.30 | 39,369 |
| 2023-01-18 | 6,070.00 | 6,150.00 | 6,020.00 | 6,120.00 | 5,343.69 | 34,193 |
| 2023-01-17 | 6,200.00 | 6,900.00 | 6,030.00 | 6,030.00 | 5,265.11 | 977,261 |
| 2023-01-16 | 6,200.00 | 6,300.00 | 6,190.00 | 6,200.00 | 5,413.55 | 17,913 |
| 2023-01-13 | 6,120.00 | 6,350.00 | 6,120.00 | 6,160.00 | 5,378.62 | 47,223 |
| 2023-01-12 | 6,030.00 | 6,190.00 | 6,030.00 | 6,050.00 | 5,282.57 | 37,637 |
| 2023-01-11 | 5,960.00 | 6,070.00 | 5,960.00 | 6,020.00 | 5,256.38 | 17,620 |
| 2023-01-10 | 6,030.00 | 6,090.00 | 5,940.00 | 5,940.00 | 5,186.53 | 13,254 |
| 2023-01-09 | 6,040.00 | 6,150.00 | 6,030.00 | 6,030.00 | 5,265.11 | 14,594 |
| 2023-01-06 | 6,090.00 | 6,100.00 | 5,990.00 | 6,040.00 | 5,273.84 | 11,388 |
| 2023-01-05 | 5,780.00 | 6,060.00 | 5,770.00 | 6,050.00 | 5,282.57 | 68,309 |
| 2023-01-04 | 5,290.00 | 5,750.00 | 5,260.00 | 5,720.00 | 4,994.43 | 65,215 |
| 2023-01-03 | 5,240.00 | 5,380.00 | 5,110.00 | 5,340.00 | 4,662.63 | 32,356 |
| 2023-01-02 | 5,620.00 | 5,760.00 | 5,340.00 | 5,340.00 | 4,662.63 | 37,237 |
| 2022-12-29 | 5,750.00 | 5,800.00 | 5,570.00 | 5,600.00 | 4,889.65 | 23,551 |
| 2022-12-28 | 5,860.00 | 5,960.00 | 5,790.00 | 5,830.00 | 5,090.48 | 13,472 |
| 2022-12-27 | 5,750.00 | 5,930.00 | 5,750.00 | 5,910.00 | 4,968.24 | 14,525 |
| 2022-12-26 | 5,930.00 | 5,930.00 | 5,750.00 | 5,750.00 | 4,833.73 | 20,458 |
| 2022-12-23 | 6,000.00 | 6,000.00 | 5,850.00 | 5,860.00 | 4,926.21 | 23,817 |
| 2022-12-22 | 6,000.00 | 6,190.00 | 5,960.00 | 5,960.00 | 5,010.27 | 13,477 |
| 2022-12-21 | 5,910.00 | 6,090.00 | 5,860.00 | 6,010.00 | 5,052.30 | 19,642 |
| 2022-12-20 | 6,060.00 | 6,150.00 | 5,900.00 | 5,900.00 | 4,959.83 | 36,220 |
| 2022-12-19 | 6,180.00 | 6,260.00 | 6,100.00 | 6,140.00 | 5,161.59 | 11,703 |
| 2022-12-16 | 6,190.00 | 6,280.00 | 6,160.00 | 6,210.00 | 5,220.43 | 19,479 |
| 2022-12-15 | 6,220.00 | 6,360.00 | 6,220.00 | 6,270.00 | 5,270.87 | 17,419 |
| 2022-12-14 | 6,210.00 | 6,280.00 | 6,200.00 | 6,260.00 | 5,262.47 | 14,894 |
| 2022-12-13 | 6,100.00 | 6,290.00 | 6,100.00 | 6,200.00 | 5,212.03 | 31,503 |
| 2022-12-12 | 6,100.00 | 6,120.00 | 6,000.00 | 6,100.00 | 5,127.96 | 8,798 |
| 2022-12-09 | 6,070.00 | 6,210.00 | 5,960.00 | 6,100.00 | 5,127.96 | 44,054 |
| 2022-12-08 | 6,080.00 | 6,150.00 | 5,970.00 | 6,070.00 | 5,102.74 | 24,588 |
| 2022-12-07 | 6,110.00 | 6,140.00 | 6,000.00 | 6,080.00 | 5,111.15 | 40,215 |
| 2022-12-06 | 6,210.00 | 6,330.00 | 6,120.00 | 6,150.00 | 5,169.99 | 46,420 |
| 2022-12-05 | 6,500.00 | 6,590.00 | 6,290.00 | 6,340.00 | 5,329.72 | 61,948 |
| 2022-12-02 | 6,470.00 | 6,520.00 | 6,360.00 | 6,430.00 | 5,405.38 | 50,098 |
| 2022-12-01 | 6,430.00 | 6,460.00 | 6,380.00 | 6,420.00 | 5,396.97 | 44,754 |
| 2022-11-30 | 6,310.00 | 6,440.00 | 6,280.00 | 6,390.00 | 5,371.75 | 41,661 |
| 2022-11-29 | 6,260.00 | 6,370.00 | 6,210.00 | 6,350.00 | 5,338.12 | 68,960 |
| 2022-11-28 | 6,540.00 | 6,590.00 | 6,330.00 | 6,330.00 | 5,321.31 | 94,255 |
| 2022-11-25 | 6,210.00 | 6,570.00 | 6,210.00 | 6,530.00 | 5,489.44 | 180,514 |
| 2022-11-24 | 6,170.00 | 6,240.00 | 6,160.00 | 6,210.00 | 5,220.43 | 31,153 |
| 2022-11-23 | 6,220.00 | 6,260.00 | 6,160.00 | 6,160.00 | 5,178.40 | 36,523 |
| 2022-11-22 | 6,020.00 | 6,590.00 | 6,020.00 | 6,240.00 | 5,245.65 | 380,401 |
| 2022-11-21 | 6,360.00 | 6,440.00 | 6,020.00 | 6,070.00 | 5,102.74 | 106,416 |
| 2022-11-18 | 6,190.00 | 6,350.00 | 6,100.00 | 6,350.00 | 5,338.12 | 123,434 |
| 2022-11-17 | 6,110.00 | 6,220.00 | 5,970.00 | 6,150.00 | 5,169.99 | 49,440 |
| 2022-11-16 | 6,200.00 | 6,230.00 | 6,010.00 | 6,120.00 | 5,144.77 | 52,049 |
| 2022-11-15 | 6,130.00 | 6,290.00 | 6,090.00 | 6,210.00 | 5,220.43 | 80,914 |
| 2022-11-14 | 5,970.00 | 6,180.00 | 5,950.00 | 6,070.00 | 5,102.74 | 64,910 |
| 2022-11-11 | 6,090.00 | 6,130.00 | 5,870.00 | 5,970.00 | 5,018.68 | 61,737 |
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.