Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,940.00 | 6,010.00 | 5,610.00 | 5,840.00 | 4,909.39 | 84,536 |
| 2022-11-09 | 5,950.00 | 6,040.00 | 5,870.00 | 5,970.00 | 5,018.68 | 52,945 |
| 2022-11-08 | 6,080.00 | 6,120.00 | 5,920.00 | 5,940.00 | 4,993.46 | 64,035 |
| 2022-11-07 | 5,630.00 | 6,190.00 | 5,600.00 | 5,950.00 | 5,001.86 | 252,848 |
| 2022-11-04 | 5,500.00 | 5,630.00 | 5,430.00 | 5,620.00 | 4,724.45 | 49,084 |
| 2022-11-03 | 5,330.00 | 5,580.00 | 5,260.00 | 5,550.00 | 4,665.60 | 59,631 |
| 2022-11-02 | 5,400.00 | 5,490.00 | 5,340.00 | 5,370.00 | 4,514.29 | 44,722 |
| 2022-11-01 | 5,310.00 | 5,480.00 | 5,290.00 | 5,410.00 | 4,547.91 | 42,882 |
| 2022-10-31 | 5,440.00 | 5,440.00 | 5,250.00 | 5,310.00 | 4,463.85 | 23,715 |
| 2022-10-28 | 5,230.00 | 5,300.00 | 5,150.00 | 5,250.00 | 4,413.41 | 27,475 |
| 2022-10-27 | 5,060.00 | 5,250.00 | 5,060.00 | 5,230.00 | 4,396.60 | 44,640 |
| 2022-10-26 | 5,060.00 | 5,280.00 | 5,040.00 | 5,060.00 | 4,253.69 | 79,549 |
| 2022-10-25 | 5,090.00 | 5,140.00 | 4,995.00 | 5,060.00 | 4,253.69 | 26,901 |
| 2022-10-24 | 4,965.00 | 5,170.00 | 4,965.00 | 5,030.00 | 4,228.47 | 66,021 |
| 2022-10-21 | 5,290.00 | 5,590.00 | 4,905.00 | 4,905.00 | 4,123.39 | 197,335 |
| 2022-10-20 | 5,080.00 | 5,150.00 | 4,975.00 | 5,050.00 | 4,245.28 | 15,597 |
| 2022-10-19 | 5,220.00 | 5,270.00 | 5,080.00 | 5,090.00 | 4,278.91 | 12,580 |
| 2022-10-18 | 5,090.00 | 5,250.00 | 5,060.00 | 5,200.00 | 4,371.38 | 38,226 |
| 2022-10-17 | 4,850.00 | 5,070.00 | 4,850.00 | 5,070.00 | 4,262.09 | 20,563 |
| 2022-10-14 | 4,895.00 | 5,060.00 | 4,845.00 | 4,990.00 | 4,194.84 | 74,506 |
| 2022-10-13 | 4,970.00 | 5,040.00 | 4,705.00 | 4,745.00 | 3,988.88 | 95,271 |
| 2022-10-12 | 4,915.00 | 5,120.00 | 4,910.00 | 5,050.00 | 4,245.28 | 50,159 |
| 2022-10-11 | 5,170.00 | 5,170.00 | 4,920.00 | 4,935.00 | 4,148.60 | 22,210 |
| 2022-10-07 | 5,230.00 | 5,290.00 | 5,180.00 | 5,200.00 | 4,371.38 | 13,128 |
| 2022-10-06 | 5,100.00 | 5,280.00 | 5,100.00 | 5,240.00 | 4,405.00 | 14,939 |
| 2022-10-05 | 5,270.00 | 5,350.00 | 5,090.00 | 5,100.00 | 4,287.31 | 33,576 |
| 2022-10-04 | 5,060.00 | 5,240.00 | 5,050.00 | 5,230.00 | 4,396.60 | 17,717 |
| 2022-09-30 | 4,970.00 | 5,050.00 | 4,880.00 | 4,970.00 | 4,178.03 | 51,423 |
| 2022-09-29 | 5,030.00 | 5,240.00 | 4,985.00 | 5,020.00 | 4,220.06 | 35,607 |
| 2022-09-28 | 5,250.00 | 5,400.00 | 4,885.00 | 4,965.00 | 4,173.82 | 62,100 |
| 2022-09-27 | 5,320.00 | 5,400.00 | 5,100.00 | 5,250.00 | 4,413.41 | 89,573 |
| 2022-09-26 | 5,840.00 | 5,840.00 | 5,290.00 | 5,310.00 | 4,463.85 | 130,415 |
| 2022-09-23 | 6,230.00 | 6,230.00 | 5,850.00 | 5,950.00 | 5,001.86 | 79,483 |
| 2022-09-22 | 6,480.00 | 6,480.00 | 6,120.00 | 6,190.00 | 5,203.62 | 61,695 |
| 2022-09-21 | 6,460.00 | 6,640.00 | 6,430.00 | 6,520.00 | 5,481.03 | 29,940 |
| 2022-09-20 | 6,220.00 | 6,570.00 | 6,220.00 | 6,520.00 | 5,481.03 | 62,722 |
| 2022-09-19 | 6,420.00 | 6,560.00 | 6,180.00 | 6,210.00 | 5,220.43 | 49,107 |
| 2022-09-16 | 6,560.00 | 6,640.00 | 6,410.00 | 6,410.00 | 5,388.56 | 32,520 |
| 2022-09-15 | 6,750.00 | 6,750.00 | 6,560.00 | 6,650.00 | 5,590.32 | 38,050 |
| 2022-09-14 | 6,280.00 | 6,720.00 | 6,280.00 | 6,660.00 | 5,598.73 | 79,966 |
| 2022-09-13 | 6,340.00 | 6,620.00 | 6,320.00 | 6,570.00 | 5,523.07 | 81,465 |
| 2022-09-08 | 6,230.00 | 6,300.00 | 6,210.00 | 6,210.00 | 5,220.43 | 22,843 |
| 2022-09-07 | 6,390.00 | 6,430.00 | 6,200.00 | 6,210.00 | 5,220.43 | 77,767 |
| 2022-09-06 | 6,300.00 | 6,460.00 | 6,300.00 | 6,460.00 | 5,430.60 | 24,123 |
| 2022-09-05 | 6,450.00 | 6,550.00 | 6,250.00 | 6,300.00 | 5,296.09 | 61,896 |
| 2022-09-02 | 6,510.00 | 6,600.00 | 6,430.00 | 6,450.00 | 5,422.19 | 42,960 |
| 2022-09-01 | 6,760.00 | 6,790.00 | 6,500.00 | 6,500.00 | 5,464.22 | 63,105 |
| 2022-08-31 | 6,750.00 | 6,810.00 | 6,700.00 | 6,810.00 | 5,724.82 | 14,280 |
| 2022-08-30 | 6,640.00 | 6,830.00 | 6,640.00 | 6,750.00 | 5,674.38 | 17,337 |
| 2022-08-29 | 6,730.00 | 6,740.00 | 6,450.00 | 6,690.00 | 5,623.94 | 43,367 |
| 2022-08-26 | 6,780.00 | 7,000.00 | 6,780.00 | 6,850.00 | 5,758.45 | 58,162 |
| 2022-08-25 | 6,680.00 | 6,820.00 | 6,680.00 | 6,770.00 | 5,691.20 | 53,011 |
| 2022-08-24 | 6,590.00 | 6,730.00 | 6,590.00 | 6,680.00 | 5,615.54 | 45,070 |
| 2022-08-23 | 6,630.00 | 6,730.00 | 6,550.00 | 6,570.00 | 5,523.07 | 65,644 |
| 2022-08-22 | 6,950.00 | 6,950.00 | 6,680.00 | 6,690.00 | 5,623.94 | 77,274 |
| 2022-08-19 | 6,970.00 | 7,070.00 | 6,900.00 | 6,940.00 | 5,834.11 | 38,389 |
| 2022-08-18 | 6,950.00 | 7,020.00 | 6,870.00 | 6,970.00 | 5,859.33 | 66,827 |
| 2022-08-17 | 7,140.00 | 7,190.00 | 6,970.00 | 7,030.00 | 5,909.77 | 43,746 |
| 2022-08-16 | 7,240.00 | 7,290.00 | 7,150.00 | 7,160.00 | 6,019.05 | 59,578 |
| 2022-08-12 | 7,210.00 | 7,340.00 | 7,140.00 | 7,240.00 | 6,086.30 | 45,185 |
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.