Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 7,300.00 | 7,640.00 | 7,300.00 | 7,590.00 | 6,208.08 | 58,328 |
| 2021-11-18 | 7,490.00 | 7,500.00 | 7,270.00 | 7,410.00 | 6,060.86 | 95,322 |
| 2021-11-17 | 7,540.00 | 7,630.00 | 7,390.00 | 7,500.00 | 6,134.47 | 53,528 |
| 2021-11-16 | 7,690.00 | 7,720.00 | 7,500.00 | 7,540.00 | 6,167.19 | 40,037 |
| 2021-11-15 | 7,650.00 | 7,680.00 | 7,450.00 | 7,680.00 | 6,281.70 | 33,614 |
| 2021-11-12 | 7,440.00 | 7,600.00 | 7,400.00 | 7,500.00 | 6,134.47 | 32,775 |
| 2021-11-11 | 7,360.00 | 7,560.00 | 7,360.00 | 7,380.00 | 6,036.32 | 40,384 |
| 2021-11-10 | 7,890.00 | 7,890.00 | 7,510.00 | 7,540.00 | 6,167.19 | 81,170 |
| 2021-11-09 | 7,920.00 | 8,120.00 | 7,830.00 | 7,850.00 | 6,420.74 | 52,184 |
| 2021-11-08 | 7,860.00 | 7,920.00 | 7,770.00 | 7,860.00 | 6,428.92 | 26,363 |
| 2021-11-05 | 7,890.00 | 7,890.00 | 7,720.00 | 7,820.00 | 6,396.21 | 43,180 |
| 2021-11-04 | 8,000.00 | 8,080.00 | 7,850.00 | 7,890.00 | 6,453.46 | 33,767 |
| 2021-11-03 | 8,140.00 | 8,140.00 | 8,000.00 | 8,020.00 | 6,559.79 | 20,089 |
| 2021-11-02 | 8,000.00 | 8,170.00 | 7,940.00 | 8,100.00 | 6,625.23 | 41,348 |
| 2021-11-01 | 7,920.00 | 8,090.00 | 7,830.00 | 7,940.00 | 6,494.36 | 42,268 |
| 2021-10-29 | 8,090.00 | 8,120.00 | 7,830.00 | 7,920.00 | 6,478.00 | 58,919 |
| 2021-10-28 | 8,190.00 | 8,190.00 | 7,990.00 | 8,070.00 | 6,600.69 | 35,079 |
| 2021-10-27 | 8,200.00 | 8,250.00 | 8,070.00 | 8,130.00 | 6,649.76 | 37,753 |
| 2021-10-26 | 8,130.00 | 8,250.00 | 8,120.00 | 8,180.00 | 6,690.66 | 31,280 |
| 2021-10-25 | 8,040.00 | 8,120.00 | 7,950.00 | 8,120.00 | 6,641.58 | 22,883 |
| 2021-10-22 | 8,120.00 | 8,130.00 | 7,990.00 | 8,040.00 | 6,576.15 | 34,663 |
| 2021-10-21 | 8,290.00 | 8,310.00 | 8,140.00 | 8,140.00 | 6,657.94 | 27,913 |
| 2021-10-20 | 8,250.00 | 8,340.00 | 8,180.00 | 8,290.00 | 6,780.63 | 36,918 |
← NewerPage 21 of 21 · 1,223 trading days
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.