Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 6,420.00 | 6,630.00 | 6,360.00 | 6,420.00 | 5,396.97 | 35,422 |
| 2022-02-16 | 6,250.00 | 6,430.00 | 6,250.00 | 6,410.00 | 5,388.56 | 24,706 |
| 2022-02-15 | 6,140.00 | 6,300.00 | 5,970.00 | 6,150.00 | 5,169.99 | 35,441 |
| 2022-02-14 | 6,400.00 | 6,490.00 | 6,100.00 | 6,140.00 | 5,161.59 | 60,230 |
| 2022-02-11 | 6,600.00 | 6,640.00 | 6,470.00 | 6,530.00 | 5,489.44 | 23,310 |
| 2022-02-10 | 6,700.00 | 6,700.00 | 6,550.00 | 6,670.00 | 5,607.13 | 23,330 |
| 2022-02-09 | 6,460.00 | 6,670.00 | 6,440.00 | 6,660.00 | 5,598.73 | 41,103 |
| 2022-02-08 | 6,630.00 | 6,750.00 | 6,340.00 | 6,390.00 | 5,371.75 | 118,618 |
| 2022-02-07 | 6,780.00 | 6,830.00 | 6,560.00 | 6,630.00 | 5,573.51 | 30,590 |
| 2022-02-04 | 6,670.00 | 6,790.00 | 6,560.00 | 6,780.00 | 5,699.60 | 29,986 |
| 2022-02-03 | 6,510.00 | 6,680.00 | 6,430.00 | 6,660.00 | 5,598.73 | 38,177 |
| 2022-01-28 | 6,050.00 | 6,410.00 | 6,000.00 | 6,300.00 | 5,296.09 | 53,703 |
| 2022-01-27 | 6,430.00 | 6,500.00 | 6,020.00 | 6,050.00 | 5,085.93 | 71,273 |
| 2022-01-26 | 6,380.00 | 6,620.00 | 6,380.00 | 6,450.00 | 5,422.19 | 52,445 |
| 2022-01-25 | 6,670.00 | 6,770.00 | 6,380.00 | 6,490.00 | 5,455.81 | 69,674 |
| 2022-01-24 | 7,070.00 | 7,070.00 | 6,640.00 | 6,670.00 | 5,607.13 | 68,584 |
| 2022-01-21 | 7,010.00 | 7,200.00 | 6,950.00 | 7,060.00 | 5,934.99 | 30,739 |
| 2022-01-20 | 6,860.00 | 7,090.00 | 6,860.00 | 7,060.00 | 5,934.99 | 43,024 |
| 2022-01-19 | 6,950.00 | 7,140.00 | 6,860.00 | 6,920.00 | 5,817.29 | 94,920 |
| 2022-01-18 | 7,300.00 | 7,470.00 | 7,040.00 | 7,160.00 | 6,019.05 | 61,823 |
| 2022-01-17 | 7,620.00 | 7,670.00 | 7,270.00 | 7,280.00 | 6,119.93 | 59,472 |
| 2022-01-14 | 7,710.00 | 7,880.00 | 7,600.00 | 7,620.00 | 6,405.75 | 59,526 |
| 2022-01-13 | 7,930.00 | 7,990.00 | 7,820.00 | 7,820.00 | 6,573.88 | 29,105 |
| 2022-01-12 | 7,790.00 | 8,000.00 | 7,790.00 | 7,980.00 | 6,708.38 | 29,374 |
| 2022-01-11 | 7,990.00 | 8,120.00 | 7,750.00 | 7,790.00 | 6,548.66 | 49,830 |
| 2022-01-10 | 8,130.00 | 8,230.00 | 7,970.00 | 8,040.00 | 6,758.82 | 56,444 |
| 2022-01-07 | 8,380.00 | 8,430.00 | 7,900.00 | 8,230.00 | 6,918.54 | 70,199 |
| 2022-01-06 | 8,300.00 | 8,760.00 | 8,010.00 | 8,350.00 | 7,019.42 | 244,246 |
| 2022-01-05 | 8,150.00 | 8,650.00 | 8,120.00 | 8,380.00 | 7,044.64 | 197,739 |
| 2022-01-04 | 8,100.00 | 8,230.00 | 7,900.00 | 8,230.00 | 6,918.54 | 149,315 |
| 2022-01-03 | 7,900.00 | 8,450.00 | 7,880.00 | 8,050.00 | 6,767.23 | 414,148 |
| 2021-12-30 | 7,450.00 | 7,900.00 | 7,400.00 | 7,750.00 | 6,515.03 | 124,501 |
| 2021-12-29 | 7,330.00 | 7,450.00 | 7,310.00 | 7,450.00 | 6,262.84 | 44,116 |
| 2021-12-28 | 7,230.00 | 7,400.00 | 7,230.00 | 7,400.00 | 6,052.68 | 45,693 |
| 2021-12-27 | 7,370.00 | 7,370.00 | 7,200.00 | 7,260.00 | 5,938.17 | 34,845 |
| 2021-12-24 | 7,320.00 | 7,330.00 | 7,130.00 | 7,260.00 | 5,938.17 | 34,912 |
| 2021-12-23 | 7,130.00 | 7,300.00 | 7,030.00 | 7,280.00 | 5,954.52 | 50,474 |
| 2021-12-22 | 7,070.00 | 7,110.00 | 6,990.00 | 7,080.00 | 5,790.94 | 15,602 |
| 2021-12-21 | 7,090.00 | 7,100.00 | 6,970.00 | 7,030.00 | 5,750.04 | 19,356 |
| 2021-12-20 | 7,240.00 | 7,240.00 | 7,070.00 | 7,120.00 | 5,823.66 | 17,446 |
| 2021-12-17 | 7,250.00 | 7,300.00 | 7,150.00 | 7,260.00 | 5,938.17 | 29,288 |
| 2021-12-16 | 7,240.00 | 7,300.00 | 7,200.00 | 7,220.00 | 5,905.45 | 13,740 |
| 2021-12-15 | 7,280.00 | 7,400.00 | 7,220.00 | 7,270.00 | 5,946.35 | 18,630 |
| 2021-12-14 | 7,310.00 | 7,360.00 | 7,190.00 | 7,280.00 | 5,954.52 | 23,459 |
| 2021-12-13 | 7,410.00 | 7,460.00 | 7,310.00 | 7,370.00 | 6,028.14 | 39,607 |
| 2021-12-10 | 7,300.00 | 7,400.00 | 7,280.00 | 7,400.00 | 6,052.68 | 17,261 |
| 2021-12-09 | 7,330.00 | 7,450.00 | 7,190.00 | 7,380.00 | 6,036.32 | 37,121 |
| 2021-12-08 | 7,400.00 | 7,490.00 | 7,230.00 | 7,280.00 | 5,954.52 | 37,481 |
| 2021-12-07 | 7,210.00 | 7,350.00 | 7,190.00 | 7,340.00 | 6,003.60 | 59,783 |
| 2021-12-06 | 7,100.00 | 7,300.00 | 6,920.00 | 7,210.00 | 5,897.27 | 39,565 |
| 2021-12-03 | 7,130.00 | 7,190.00 | 7,020.00 | 7,100.00 | 5,807.30 | 31,507 |
| 2021-12-02 | 6,450.00 | 7,200.00 | 6,450.00 | 7,060.00 | 5,774.58 | 173,243 |
| 2021-12-01 | 6,240.00 | 6,600.00 | 6,220.00 | 6,600.00 | 5,398.33 | 85,535 |
| 2021-11-30 | 6,920.00 | 7,040.00 | 6,230.00 | 6,300.00 | 5,152.95 | 186,086 |
| 2021-11-29 | 7,010.00 | 7,140.00 | 6,800.00 | 6,900.00 | 5,643.71 | 122,974 |
| 2021-11-26 | 7,760.00 | 7,800.00 | 7,290.00 | 7,350.00 | 6,011.78 | 133,491 |
| 2021-11-25 | 7,630.00 | 7,900.00 | 7,630.00 | 7,790.00 | 6,371.67 | 74,426 |
| 2021-11-24 | 7,520.00 | 7,630.00 | 7,500.00 | 7,630.00 | 6,240.80 | 35,092 |
| 2021-11-23 | 7,520.00 | 7,660.00 | 7,520.00 | 7,540.00 | 6,167.19 | 31,930 |
| 2021-11-22 | 7,530.00 | 7,720.00 | 7,530.00 | 7,640.00 | 6,248.98 | 40,571 |
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.