Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,900.00 | 5,950.00 | 5,820.00 | 5,850.00 | 5,850.00 | 46,721 |
| 2026-04-17 | 5,920.00 | 5,920.00 | 5,820.00 | 5,900.00 | 5,900.00 | 31,695 |
| 2026-04-16 | 5,950.00 | 5,970.00 | 5,720.00 | 5,920.00 | 5,920.00 | 49,357 |
| 2026-04-15 | 5,890.00 | 5,910.00 | 5,820.00 | 5,900.00 | 5,900.00 | 38,196 |
| 2026-04-14 | 5,720.00 | 5,890.00 | 5,660.00 | 5,890.00 | 5,890.00 | 72,409 |
| 2026-04-13 | 5,660.00 | 5,730.00 | 5,600.00 | 5,720.00 | 5,720.00 | 51,076 |
| 2026-04-10 | 5,680.00 | 5,700.00 | 5,610.00 | 5,690.00 | 5,690.00 | 60,279 |
| 2026-04-09 | 5,570.00 | 5,700.00 | 5,490.00 | 5,660.00 | 5,660.00 | 98,036 |
| 2026-04-08 | 5,350.00 | 5,600.00 | 5,310.00 | 5,580.00 | 5,580.00 | 102,888 |
| 2026-04-07 | 5,250.00 | 5,320.00 | 5,190.00 | 5,300.00 | 5,300.00 | 118,434 |
| 2026-04-06 | 5,270.00 | 5,300.00 | 5,200.00 | 5,220.00 | 5,220.00 | 5,251 |
| 2026-04-03 | 5,180.00 | 5,350.00 | 5,180.00 | 5,300.00 | 5,300.00 | 19,691 |
| 2026-04-02 | 5,320.00 | 5,340.00 | 5,160.00 | 5,170.00 | 5,170.00 | 24,678 |
| 2026-04-01 | 5,220.00 | 5,330.00 | 5,180.00 | 5,310.00 | 5,310.00 | 33,948 |
| 2026-03-31 | 5,150.00 | 5,180.00 | 5,110.00 | 5,130.00 | 5,130.00 | 12,058 |
| 2026-03-30 | 5,230.00 | 5,230.00 | 5,010.00 | 5,170.00 | 5,170.00 | 85,168 |
| 2026-03-27 | 5,240.00 | 5,280.00 | 5,150.00 | 5,240.00 | 5,240.00 | 9,720 |
| 2026-03-26 | 5,340.00 | 5,340.00 | 5,190.00 | 5,240.00 | 5,240.00 | 21,253 |
| 2026-03-25 | 5,310.00 | 5,390.00 | 5,240.00 | 5,330.00 | 5,330.00 | 16,356 |
| 2026-03-24 | 5,280.00 | 5,350.00 | 5,220.00 | 5,350.00 | 5,350.00 | 10,372 |
| 2026-03-23 | 5,390.00 | 5,390.00 | 5,260.00 | 5,270.00 | 5,270.00 | 25,561 |
| 2026-03-20 | 5,220.00 | 5,450.00 | 5,220.00 | 5,400.00 | 5,400.00 | 66,601 |
| 2026-03-19 | 5,220.00 | 5,290.00 | 5,150.00 | 5,220.00 | 5,220.00 | 10,472 |
| 2026-03-18 | 5,370.00 | 5,370.00 | 5,180.00 | 5,220.00 | 5,220.00 | 19,445 |
| 2026-03-17 | 5,240.00 | 5,300.00 | 5,170.00 | 5,280.00 | 5,280.00 | 20,090 |
| 2026-03-16 | 5,210.00 | 5,250.00 | 5,180.00 | 5,240.00 | 5,240.00 | 18,944 |
| 2026-03-13 | 5,210.00 | 5,320.00 | 5,020.00 | 5,250.00 | 5,250.00 | 33,143 |
| 2026-03-12 | 5,250.00 | 5,250.00 | 5,140.00 | 5,200.00 | 5,200.00 | 38,695 |
| 2026-03-11 | 5,160.00 | 5,240.00 | 5,120.00 | 5,200.00 | 5,200.00 | 37,599 |
| 2026-03-10 | 5,070.00 | 5,150.00 | 5,010.00 | 5,130.00 | 5,130.00 | 29,108 |
| 2026-03-09 | 5,020.00 | 5,040.00 | 4,945.00 | 4,980.00 | 4,980.00 | 40,624 |
| 2026-03-06 | 5,120.00 | 5,120.00 | 4,990.00 | 5,120.00 | 5,120.00 | 21,487 |
| 2026-03-05 | 5,000.00 | 5,200.00 | 4,990.00 | 5,130.00 | 5,130.00 | 28,502 |
| 2026-03-04 | 5,240.00 | 5,240.00 | 4,880.00 | 4,880.00 | 4,880.00 | 142,020 |
| 2026-03-03 | 5,360.00 | 5,390.00 | 5,200.00 | 5,290.00 | 5,290.00 | 43,009 |
| 2026-02-27 | 5,340.00 | 5,420.00 | 5,270.00 | 5,370.00 | 5,370.00 | 39,172 |
| 2026-02-26 | 5,380.00 | 5,400.00 | 5,260.00 | 5,260.00 | 5,260.00 | 33,756 |
| 2026-02-25 | 5,400.00 | 5,430.00 | 5,380.00 | 5,380.00 | 5,380.00 | 28,257 |
| 2026-02-24 | 5,500.00 | 5,500.00 | 5,360.00 | 5,400.00 | 5,400.00 | 16,635 |
| 2026-02-23 | 5,440.00 | 5,460.00 | 5,370.00 | 5,410.00 | 5,410.00 | 42,763 |
| 2026-02-20 | 5,450.00 | 5,470.00 | 5,360.00 | 5,440.00 | 5,440.00 | 33,716 |
| 2026-02-19 | 5,380.00 | 5,450.00 | 5,370.00 | 5,450.00 | 5,450.00 | 34,100 |
| 2026-02-13 | 5,400.00 | 5,440.00 | 5,360.00 | 5,380.00 | 5,380.00 | 33,105 |
| 2026-02-12 | 5,310.00 | 5,430.00 | 5,260.00 | 5,390.00 | 5,390.00 | 57,969 |
| 2026-02-11 | 5,190.00 | 5,330.00 | 5,180.00 | 5,300.00 | 5,300.00 | 37,572 |
| 2026-02-10 | 5,260.00 | 5,260.00 | 5,130.00 | 5,190.00 | 5,190.00 | 27,029 |
| 2026-02-09 | 5,240.00 | 5,320.00 | 5,140.00 | 5,160.00 | 5,160.00 | 23,032 |
| 2026-02-06 | 5,160.00 | 5,190.00 | 5,050.00 | 5,140.00 | 5,140.00 | 22,191 |
| 2026-02-05 | 5,150.00 | 5,210.00 | 5,140.00 | 5,160.00 | 5,160.00 | 31,093 |
| 2026-02-04 | 5,130.00 | 5,220.00 | 5,100.00 | 5,160.00 | 5,160.00 | 44,001 |
| 2026-02-03 | 5,140.00 | 5,320.00 | 5,040.00 | 5,150.00 | 5,150.00 | 88,824 |
| 2026-02-02 | 5,110.00 | 5,140.00 | 5,050.00 | 5,140.00 | 5,140.00 | 68,886 |
| 2026-01-30 | 4,990.00 | 5,110.00 | 4,960.00 | 5,040.00 | 5,040.00 | 165,530 |
| 2026-01-29 | 4,980.00 | 5,030.00 | 4,920.00 | 4,985.00 | 4,985.00 | 78,024 |
| 2026-01-28 | 4,970.00 | 5,010.00 | 4,950.00 | 4,970.00 | 4,970.00 | 44,377 |
| 2026-01-27 | 4,995.00 | 4,995.00 | 4,955.00 | 4,980.00 | 4,980.00 | 19,483 |
| 2026-01-26 | 4,980.00 | 5,000.00 | 4,855.00 | 4,995.00 | 4,995.00 | 37,496 |
| 2026-01-23 | 4,980.00 | 5,030.00 | 4,960.00 | 4,995.00 | 4,995.00 | 40,054 |
| 2026-01-22 | 4,965.00 | 4,990.00 | 4,920.00 | 4,980.00 | 4,980.00 | 42,446 |
| 2026-01-21 | 4,990.00 | 4,990.00 | 4,910.00 | 4,950.00 | 4,950.00 | 19,656 |
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.