Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,130.00 | 7,250.00 | 7,130.00 | 7,210.00 | 6,061.08 | 73,682 |
| 2022-08-10 | 7,010.00 | 7,240.00 | 6,970.00 | 7,120.00 | 5,985.42 | 80,463 |
| 2022-08-09 | 6,950.00 | 7,070.00 | 6,890.00 | 7,030.00 | 5,909.77 | 44,990 |
| 2022-08-08 | 6,960.00 | 7,020.00 | 6,860.00 | 6,940.00 | 5,834.11 | 34,915 |
| 2022-08-05 | 6,990.00 | 7,020.00 | 6,920.00 | 6,960.00 | 5,850.92 | 21,748 |
| 2022-08-04 | 7,000.00 | 7,090.00 | 6,970.00 | 6,990.00 | 5,876.14 | 36,098 |
| 2022-08-03 | 6,930.00 | 7,050.00 | 6,920.00 | 6,980.00 | 5,867.73 | 26,322 |
| 2022-08-02 | 7,050.00 | 7,120.00 | 6,940.00 | 6,980.00 | 5,867.73 | 48,120 |
| 2022-08-01 | 7,000.00 | 7,130.00 | 6,890.00 | 7,050.00 | 5,926.58 | 76,911 |
| 2022-07-29 | 6,840.00 | 7,070.00 | 6,840.00 | 7,000.00 | 5,884.55 | 63,524 |
| 2022-07-28 | 6,880.00 | 6,970.00 | 6,810.00 | 6,840.00 | 5,750.04 | 28,058 |
| 2022-07-27 | 6,860.00 | 6,870.00 | 6,780.00 | 6,820.00 | 5,733.23 | 22,271 |
| 2022-07-26 | 6,790.00 | 6,870.00 | 6,770.00 | 6,800.00 | 5,716.42 | 13,023 |
| 2022-07-25 | 6,820.00 | 6,870.00 | 6,730.00 | 6,850.00 | 5,758.45 | 26,072 |
| 2022-07-22 | 6,860.00 | 6,890.00 | 6,760.00 | 6,820.00 | 5,733.23 | 27,100 |
| 2022-07-21 | 6,660.00 | 6,840.00 | 6,650.00 | 6,830.00 | 5,741.64 | 31,433 |
| 2022-07-20 | 6,710.00 | 6,880.00 | 6,660.00 | 6,660.00 | 5,598.73 | 58,571 |
| 2022-07-19 | 6,560.00 | 6,650.00 | 6,450.00 | 6,610.00 | 5,556.69 | 26,667 |
| 2022-07-18 | 6,430.00 | 6,580.00 | 6,380.00 | 6,580.00 | 5,531.47 | 31,370 |
| 2022-07-15 | 6,510.00 | 6,560.00 | 6,260.00 | 6,370.00 | 5,354.94 | 41,825 |
| 2022-07-14 | 6,430.00 | 6,560.00 | 6,360.00 | 6,520.00 | 5,481.03 | 31,972 |
| 2022-07-13 | 6,530.00 | 6,570.00 | 6,350.00 | 6,530.00 | 5,489.44 | 52,042 |
| 2022-07-12 | 6,800.00 | 6,920.00 | 6,450.00 | 6,530.00 | 5,489.44 | 109,187 |
| 2022-07-11 | 6,860.00 | 6,960.00 | 6,840.00 | 6,850.00 | 5,758.45 | 29,259 |
| 2022-07-08 | 6,900.00 | 7,010.00 | 6,850.00 | 6,900.00 | 5,800.48 | 69,982 |
| 2022-07-07 | 6,720.00 | 6,840.00 | 6,660.00 | 6,780.00 | 5,699.60 | 35,759 |
| 2022-07-06 | 6,790.00 | 6,890.00 | 6,620.00 | 6,740.00 | 5,665.98 | 56,847 |
| 2022-07-05 | 6,670.00 | 6,930.00 | 6,610.00 | 6,790.00 | 5,708.01 | 109,743 |
| 2022-07-04 | 7,120.00 | 7,120.00 | 6,390.00 | 6,470.00 | 5,439.00 | 147,984 |
| 2022-07-01 | 6,990.00 | 7,200.00 | 6,830.00 | 6,970.00 | 5,859.33 | 144,300 |
| 2022-06-30 | 6,990.00 | 7,220.00 | 6,850.00 | 6,850.00 | 5,758.45 | 157,733 |
| 2022-06-29 | 6,650.00 | 7,010.00 | 6,650.00 | 6,920.00 | 5,817.29 | 79,074 |
| 2022-06-28 | 6,690.00 | 7,010.00 | 6,690.00 | 6,860.00 | 5,766.86 | 83,987 |
| 2022-06-27 | 6,590.00 | 6,800.00 | 6,540.00 | 6,690.00 | 5,623.94 | 116,406 |
| 2022-06-24 | 6,200.00 | 6,560.00 | 6,150.00 | 6,490.00 | 5,455.81 | 124,343 |
| 2022-06-23 | 6,780.00 | 6,830.00 | 6,110.00 | 6,140.00 | 5,161.59 | 283,698 |
| 2022-06-22 | 7,260.00 | 7,290.00 | 6,730.00 | 6,730.00 | 5,657.57 | 178,648 |
| 2022-06-21 | 7,060.00 | 7,340.00 | 6,850.00 | 7,200.00 | 6,052.68 | 215,501 |
| 2022-06-20 | 7,610.00 | 7,640.00 | 6,970.00 | 7,060.00 | 5,934.99 | 196,125 |
| 2022-06-17 | 7,130.00 | 7,700.00 | 7,110.00 | 7,610.00 | 6,397.34 | 255,035 |
| 2022-06-16 | 7,540.00 | 7,700.00 | 7,500.00 | 7,500.00 | 6,304.87 | 138,310 |
| 2022-06-15 | 7,650.00 | 7,820.00 | 7,280.00 | 7,360.00 | 6,187.18 | 205,367 |
| 2022-06-14 | 7,790.00 | 7,960.00 | 7,500.00 | 7,710.00 | 6,481.41 | 225,941 |
| 2022-06-13 | 7,920.00 | 8,110.00 | 7,650.00 | 7,960.00 | 6,691.57 | 286,185 |
| 2022-06-10 | 8,400.00 | 8,480.00 | 8,140.00 | 8,160.00 | 6,859.70 | 258,218 |
| 2022-06-09 | 8,720.00 | 8,830.00 | 8,400.00 | 8,450.00 | 7,103.49 | 262,334 |
| 2022-06-08 | 9,130.00 | 9,150.00 | 8,650.00 | 8,710.00 | 7,322.06 | 416,324 |
| 2022-06-07 | 9,390.00 | 9,420.00 | 9,000.00 | 9,130.00 | 7,675.13 | 854,259 |
| 2022-06-03 | 9,210.00 | 9,840.00 | 8,990.00 | 9,730.00 | 8,179.52 | 3,708,924 |
| 2022-06-02 | 9,230.00 | 9,250.00 | 8,810.00 | 8,960.00 | 7,532.22 | 570,098 |
| 2022-05-31 | 8,910.00 | 9,080.00 | 8,770.00 | 8,970.00 | 7,540.63 | 609,179 |
| 2022-05-30 | 8,670.00 | 8,880.00 | 8,490.00 | 8,850.00 | 7,439.75 | 386,769 |
| 2022-05-27 | 8,400.00 | 8,670.00 | 8,400.00 | 8,620.00 | 7,246.40 | 224,962 |
| 2022-05-26 | 8,730.00 | 8,880.00 | 8,350.00 | 8,380.00 | 7,044.64 | 377,833 |
| 2022-05-25 | 8,460.00 | 8,660.00 | 8,400.00 | 8,590.00 | 7,221.18 | 294,449 |
| 2022-05-24 | 9,030.00 | 9,460.00 | 8,450.00 | 8,480.00 | 7,128.71 | 1,523,823 |
| 2022-05-23 | 9,030.00 | 9,090.00 | 8,700.00 | 8,980.00 | 7,549.03 | 671,234 |
| 2022-05-20 | 9,280.00 | 9,390.00 | 9,070.00 | 9,150.00 | 7,691.94 | 1,250,843 |
| 2022-05-19 | 8,220.00 | 9,590.00 | 8,130.00 | 9,590.00 | 8,061.83 | 7,440,660 |
| 2022-05-18 | 8,420.00 | 9,260.00 | 8,400.00 | 8,400.00 | 7,061.46 | 3,143,524 |
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.