Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,530.00 | 5,570.00 | 5,440.00 | 5,530.00 | 5,530.00 | 7,669 |
| 2026-07-15 | 5,500.00 | 5,580.00 | 5,420.00 | 5,530.00 | 5,530.00 | 17,044 |
| 2026-07-14 | 5,520.00 | 5,550.00 | 5,300.00 | 5,500.00 | 5,500.00 | 32,847 |
| 2026-07-13 | 5,540.00 | 5,670.00 | 5,480.00 | 5,530.00 | 5,530.00 | 27,809 |
| 2026-07-10 | 5,390.00 | 5,600.00 | 5,390.00 | 5,550.00 | 5,550.00 | 13,846 |
| 2026-07-09 | 5,460.00 | 5,460.00 | 5,300.00 | 5,400.00 | 5,400.00 | 10,957 |
| 2026-07-08 | 5,550.00 | 5,550.00 | 5,350.00 | 5,480.00 | 5,480.00 | 27,812 |
| 2026-07-07 | 5,550.00 | 5,620.00 | 5,440.00 | 5,590.00 | 5,590.00 | 25,824 |
| 2026-07-06 | 5,540.00 | 5,550.00 | 5,420.00 | 5,550.00 | 5,550.00 | 9,562 |
| 2026-07-03 | 5,530.00 | 5,540.00 | 5,330.00 | 5,540.00 | 5,540.00 | 18,038 |
| 2026-07-02 | 5,390.00 | 5,600.00 | 5,280.00 | 5,480.00 | 5,480.00 | 16,202 |
| 2026-07-01 | 5,420.00 | 5,490.00 | 5,300.00 | 5,370.00 | 5,370.00 | 34,625 |
| 2026-06-30 | 5,430.00 | 5,430.00 | 5,300.00 | 5,420.00 | 5,420.00 | 12,233 |
| 2026-06-29 | 5,200.00 | 5,400.00 | 5,140.00 | 5,400.00 | 5,400.00 | 17,533 |
| 2026-06-26 | 5,240.00 | 5,280.00 | 5,070.00 | 5,200.00 | 5,200.00 | 35,902 |
| 2026-06-25 | 5,300.00 | 5,320.00 | 5,210.00 | 5,280.00 | 5,280.00 | 9,247 |
| 2026-06-24 | 5,200.00 | 5,360.00 | 5,170.00 | 5,250.00 | 5,250.00 | 15,684 |
| 2026-06-23 | 5,440.00 | 5,500.00 | 5,210.00 | 5,250.00 | 5,250.00 | 30,271 |
| 2026-06-22 | 5,400.00 | 5,500.00 | 5,300.00 | 5,370.00 | 5,370.00 | 27,706 |
| 2026-06-19 | 5,380.00 | 5,400.00 | 5,250.00 | 5,370.00 | 5,370.00 | 14,106 |
| 2026-06-18 | 5,580.00 | 5,580.00 | 5,340.00 | 5,380.00 | 5,380.00 | 17,266 |
| 2026-06-17 | 5,550.00 | 5,630.00 | 5,505.00 | 5,560.00 | 5,560.00 | 9,075 |
| 2026-06-16 | 5,440.00 | 5,650.00 | 5,440.00 | 5,600.00 | 5,600.00 | 21,780 |
| 2026-06-15 | 5,550.00 | 5,550.00 | 5,440.00 | 5,440.00 | 5,440.00 | 11,695 |
| 2026-06-12 | 5,370.00 | 5,530.00 | 5,330.00 | 5,440.00 | 5,440.00 | 18,156 |
| 2026-06-11 | 5,300.00 | 5,330.00 | 5,190.00 | 5,320.00 | 5,320.00 | 22,094 |
| 2026-06-10 | 5,250.00 | 5,300.00 | 5,130.00 | 5,200.00 | 5,200.00 | 11,202 |
| 2026-06-09 | 5,120.00 | 5,280.00 | 5,100.00 | 5,220.00 | 5,220.00 | 20,281 |
| 2026-06-08 | 5,210.00 | 5,210.00 | 5,060.00 | 5,120.00 | 5,120.00 | 43,421 |
| 2026-06-05 | 5,250.00 | 5,270.00 | 5,140.00 | 5,250.00 | 5,250.00 | 10,371 |
| 2026-06-04 | 5,350.00 | 5,350.00 | 5,210.00 | 5,250.00 | 5,250.00 | 10,618 |
| 2026-06-02 | 5,200.00 | 5,350.00 | 5,120.00 | 5,300.00 | 5,300.00 | 28,325 |
| 2026-06-01 | 5,320.00 | 5,380.00 | 5,180.00 | 5,200.00 | 5,200.00 | 39,651 |
| 2026-05-29 | 5,460.00 | 5,550.00 | 5,240.00 | 5,320.00 | 5,320.00 | 46,055 |
| 2026-05-28 | 5,500.00 | 5,650.00 | 5,350.00 | 5,460.00 | 5,460.00 | 32,816 |
| 2026-05-27 | 5,610.00 | 5,680.00 | 5,420.00 | 5,450.00 | 5,450.00 | 39,483 |
| 2026-05-26 | 5,740.00 | 5,750.00 | 5,530.00 | 5,580.00 | 5,580.00 | 62,025 |
| 2026-05-22 | 5,620.00 | 5,740.00 | 5,570.00 | 5,740.00 | 5,740.00 | 16,473 |
| 2026-05-21 | 5,650.00 | 5,710.00 | 5,610.00 | 5,640.00 | 5,640.00 | 20,740 |
| 2026-05-20 | 5,730.00 | 5,730.00 | 5,500.00 | 5,650.00 | 5,650.00 | 27,729 |
| 2026-05-19 | 5,700.00 | 5,700.00 | 5,550.00 | 5,680.00 | 5,680.00 | 40,164 |
| 2026-05-18 | 5,680.00 | 5,830.00 | 5,610.00 | 5,640.00 | 5,640.00 | 60,418 |
| 2026-05-15 | 5,680.00 | 5,850.00 | 5,540.00 | 5,680.00 | 5,680.00 | 106,904 |
| 2026-05-14 | 5,570.00 | 5,680.00 | 5,540.00 | 5,540.00 | 5,540.00 | 29,595 |
| 2026-05-13 | 5,530.00 | 5,630.00 | 5,520.00 | 5,560.00 | 5,560.00 | 15,149 |
| 2026-05-12 | 5,650.00 | 5,660.00 | 5,520.00 | 5,580.00 | 5,580.00 | 41,004 |
| 2026-05-11 | 5,810.00 | 5,810.00 | 5,580.00 | 5,640.00 | 5,640.00 | 34,921 |
| 2026-05-08 | 5,900.00 | 5,900.00 | 5,760.00 | 5,770.00 | 5,770.00 | 28,639 |
| 2026-05-07 | 5,860.00 | 6,050.00 | 5,810.00 | 5,880.00 | 5,880.00 | 44,275 |
| 2026-05-06 | 6,030.00 | 6,030.00 | 5,750.00 | 5,790.00 | 5,790.00 | 57,517 |
| 2026-05-04 | 5,950.00 | 6,000.00 | 5,860.00 | 5,960.00 | 5,960.00 | 45,216 |
| 2026-04-30 | 5,880.00 | 5,960.00 | 5,840.00 | 5,950.00 | 5,950.00 | 31,399 |
| 2026-04-29 | 5,920.00 | 5,920.00 | 5,800.00 | 5,880.00 | 5,880.00 | 31,687 |
| 2026-04-28 | 5,850.00 | 6,110.00 | 5,850.00 | 5,920.00 | 5,920.00 | 87,354 |
| 2026-04-27 | 5,790.00 | 5,880.00 | 5,760.00 | 5,830.00 | 5,830.00 | 28,819 |
| 2026-04-24 | 5,730.00 | 5,850.00 | 5,710.00 | 5,760.00 | 5,760.00 | 13,466 |
| 2026-04-23 | 5,720.00 | 5,810.00 | 5,670.00 | 5,710.00 | 5,710.00 | 21,982 |
| 2026-04-22 | 5,830.00 | 5,830.00 | 5,660.00 | 5,760.00 | 5,760.00 | 42,257 |
| 2026-04-21 | 5,880.00 | 5,900.00 | 5,740.00 | 5,810.00 | 5,810.00 | 34,226 |
| 2026-04-20 | 5,900.00 | 5,950.00 | 5,820.00 | 5,850.00 | 5,850.00 | 46,721 |
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.