Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 7,780.00 | 8,220.00 | 7,720.00 | 8,060.00 | 6,775.63 | 662,882 |
| 2022-05-16 | 7,700.00 | 7,940.00 | 7,700.00 | 7,710.00 | 6,481.41 | 180,413 |
| 2022-05-13 | 7,920.00 | 8,050.00 | 7,640.00 | 7,780.00 | 6,540.25 | 273,746 |
| 2022-05-12 | 8,180.00 | 8,470.00 | 7,830.00 | 7,890.00 | 6,632.72 | 631,693 |
| 2022-05-11 | 7,870.00 | 8,920.00 | 7,870.00 | 8,330.00 | 7,002.61 | 2,442,237 |
| 2022-05-10 | 7,470.00 | 8,210.00 | 7,260.00 | 7,890.00 | 6,632.72 | 610,074 |
| 2022-05-09 | 8,140.00 | 8,140.00 | 7,620.00 | 7,640.00 | 6,422.56 | 247,771 |
| 2022-05-06 | 7,950.00 | 8,350.00 | 7,830.00 | 8,150.00 | 6,851.29 | 331,358 |
| 2022-05-04 | 8,210.00 | 8,290.00 | 8,010.00 | 8,030.00 | 6,750.41 | 399,617 |
| 2022-05-03 | 7,710.00 | 8,670.00 | 7,680.00 | 8,150.00 | 6,851.29 | 2,226,745 |
| 2022-05-02 | 7,690.00 | 7,790.00 | 7,630.00 | 7,690.00 | 6,464.59 | 162,381 |
| 2022-04-29 | 7,600.00 | 8,200.00 | 7,400.00 | 7,810.00 | 6,565.47 | 1,034,460 |
| 2022-04-28 | 7,090.00 | 7,410.00 | 6,880.00 | 7,380.00 | 6,203.99 | 145,837 |
| 2022-04-27 | 7,000.00 | 7,080.00 | 6,930.00 | 7,040.00 | 5,918.17 | 25,149 |
| 2022-04-26 | 7,060.00 | 7,180.00 | 7,050.00 | 7,090.00 | 5,960.20 | 22,399 |
| 2022-04-25 | 7,090.00 | 7,150.00 | 7,020.00 | 7,060.00 | 5,934.99 | 30,035 |
| 2022-04-22 | 7,260.00 | 7,260.00 | 7,130.00 | 7,200.00 | 6,052.68 | 30,333 |
| 2022-04-21 | 7,290.00 | 7,390.00 | 7,170.00 | 7,290.00 | 6,128.33 | 45,167 |
| 2022-04-20 | 7,280.00 | 7,450.00 | 7,210.00 | 7,290.00 | 6,128.33 | 60,133 |
| 2022-04-19 | 7,130.00 | 7,280.00 | 7,100.00 | 7,260.00 | 6,103.11 | 42,751 |
| 2022-04-18 | 7,120.00 | 7,200.00 | 7,060.00 | 7,130.00 | 5,993.83 | 35,229 |
| 2022-04-15 | 6,900.00 | 7,180.00 | 6,780.00 | 7,120.00 | 5,985.42 | 61,282 |
| 2022-04-14 | 7,010.00 | 7,060.00 | 6,890.00 | 6,890.00 | 5,792.07 | 23,845 |
| 2022-04-13 | 6,890.00 | 7,030.00 | 6,710.00 | 6,950.00 | 5,842.51 | 43,360 |
| 2022-04-12 | 6,710.00 | 6,800.00 | 6,600.00 | 6,680.00 | 5,615.54 | 31,374 |
| 2022-04-11 | 6,800.00 | 6,850.00 | 6,710.00 | 6,760.00 | 5,682.79 | 39,119 |
| 2022-04-08 | 6,890.00 | 6,950.00 | 6,710.00 | 6,760.00 | 5,682.79 | 33,555 |
| 2022-04-07 | 7,100.00 | 7,140.00 | 6,880.00 | 6,890.00 | 5,792.07 | 69,960 |
| 2022-04-06 | 7,180.00 | 7,180.00 | 7,090.00 | 7,170.00 | 6,027.46 | 23,501 |
| 2022-04-05 | 7,250.00 | 7,250.00 | 7,080.00 | 7,210.00 | 6,061.08 | 36,746 |
| 2022-04-04 | 7,100.00 | 7,450.00 | 7,080.00 | 7,230.00 | 6,077.90 | 128,099 |
| 2022-04-01 | 7,170.00 | 7,330.00 | 7,090.00 | 7,100.00 | 5,968.61 | 102,341 |
| 2022-03-31 | 7,030.00 | 7,230.00 | 6,980.00 | 7,130.00 | 5,993.83 | 57,990 |
| 2022-03-30 | 7,020.00 | 7,150.00 | 6,950.00 | 7,030.00 | 5,909.77 | 36,207 |
| 2022-03-29 | 7,060.00 | 7,150.00 | 7,000.00 | 7,030.00 | 5,909.77 | 36,614 |
| 2022-03-28 | 7,040.00 | 7,140.00 | 6,990.00 | 7,130.00 | 5,993.83 | 45,897 |
| 2022-03-25 | 7,080.00 | 7,180.00 | 7,000.00 | 7,000.00 | 5,884.55 | 43,554 |
| 2022-03-24 | 6,970.00 | 7,030.00 | 6,850.00 | 7,030.00 | 5,909.77 | 46,493 |
| 2022-03-23 | 6,960.00 | 7,000.00 | 6,900.00 | 6,920.00 | 5,817.29 | 30,777 |
| 2022-03-22 | 6,900.00 | 6,990.00 | 6,880.00 | 6,950.00 | 5,842.51 | 20,933 |
| 2022-03-21 | 6,980.00 | 7,050.00 | 6,910.00 | 6,960.00 | 5,850.92 | 22,985 |
| 2022-03-18 | 7,010.00 | 7,080.00 | 6,890.00 | 6,970.00 | 5,859.33 | 37,477 |
| 2022-03-17 | 7,060.00 | 7,090.00 | 6,950.00 | 7,050.00 | 5,926.58 | 46,315 |
| 2022-03-16 | 6,960.00 | 7,070.00 | 6,870.00 | 7,030.00 | 5,909.77 | 70,796 |
| 2022-03-15 | 6,700.00 | 6,950.00 | 6,700.00 | 6,880.00 | 5,783.67 | 58,322 |
| 2022-03-14 | 6,740.00 | 6,920.00 | 6,650.00 | 6,790.00 | 5,708.01 | 68,173 |
| 2022-03-11 | 6,520.00 | 6,770.00 | 6,490.00 | 6,710.00 | 5,640.76 | 65,703 |
| 2022-03-10 | 6,380.00 | 6,650.00 | 6,370.00 | 6,510.00 | 5,472.63 | 73,339 |
| 2022-03-08 | 6,470.00 | 6,500.00 | 6,310.00 | 6,310.00 | 5,304.50 | 42,647 |
| 2022-03-07 | 6,620.00 | 6,640.00 | 6,500.00 | 6,570.00 | 5,523.07 | 24,748 |
| 2022-03-04 | 6,730.00 | 6,760.00 | 6,540.00 | 6,630.00 | 5,573.51 | 31,233 |
| 2022-03-03 | 6,520.00 | 6,760.00 | 6,520.00 | 6,720.00 | 5,649.16 | 38,491 |
| 2022-03-02 | 6,510.00 | 6,650.00 | 6,460.00 | 6,510.00 | 5,472.63 | 31,405 |
| 2022-02-28 | 6,450.00 | 6,630.00 | 6,450.00 | 6,500.00 | 5,464.22 | 22,504 |
| 2022-02-25 | 6,490.00 | 6,560.00 | 6,340.00 | 6,450.00 | 5,422.19 | 29,058 |
| 2022-02-24 | 6,560.00 | 6,560.00 | 6,300.00 | 6,430.00 | 5,405.38 | 31,890 |
| 2022-02-23 | 6,530.00 | 6,610.00 | 6,480.00 | 6,560.00 | 5,514.66 | 25,592 |
| 2022-02-22 | 6,500.00 | 6,600.00 | 6,400.00 | 6,570.00 | 5,523.07 | 35,933 |
| 2022-02-21 | 6,650.00 | 6,650.00 | 6,550.00 | 6,640.00 | 5,581.91 | 15,747 |
| 2022-02-18 | 6,360.00 | 6,600.00 | 6,340.00 | 6,600.00 | 5,548.29 | 28,840 |
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.