Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,980.00 | 5,030.00 | 4,950.00 | 4,985.00 | 4,985.00 | 43,848 |
| 2026-01-19 | 4,985.00 | 4,995.00 | 4,960.00 | 4,980.00 | 4,980.00 | 24,070 |
| 2026-01-16 | 4,990.00 | 5,050.00 | 4,975.00 | 4,985.00 | 4,985.00 | 23,441 |
| 2026-01-15 | 4,985.00 | 5,020.00 | 4,980.00 | 4,990.00 | 4,990.00 | 54,382 |
| 2026-01-14 | 5,010.00 | 5,060.00 | 4,980.00 | 5,000.00 | 5,000.00 | 30,736 |
| 2026-01-13 | 4,980.00 | 5,030.00 | 4,975.00 | 5,010.00 | 5,010.00 | 40,615 |
| 2026-01-12 | 4,955.00 | 5,030.00 | 4,940.00 | 4,975.00 | 4,975.00 | 17,954 |
| 2026-01-09 | 4,920.00 | 5,010.00 | 4,885.00 | 4,980.00 | 4,980.00 | 633,452 |
| 2026-01-08 | 5,050.00 | 5,050.00 | 4,920.00 | 4,920.00 | 4,920.00 | 25,671 |
| 2026-01-07 | 5,140.00 | 5,140.00 | 4,980.00 | 5,050.00 | 5,050.00 | 22,053 |
| 2026-01-06 | 5,200.00 | 5,200.00 | 5,080.00 | 5,140.00 | 5,140.00 | 17,137 |
| 2026-01-05 | 5,220.00 | 5,220.00 | 5,110.00 | 5,150.00 | 5,150.00 | 14,775 |
| 2026-01-02 | 5,200.00 | 5,250.00 | 5,130.00 | 5,150.00 | 5,150.00 | 10,390 |
| 2025-12-30 | 5,210.00 | 5,220.00 | 5,140.00 | 5,200.00 | 5,200.00 | 8,667 |
| 2025-12-29 | 5,250.00 | 5,270.00 | 5,170.00 | 5,210.00 | 5,210.00 | 12,163 |
| 2025-12-26 | 5,330.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,020.00 | 14,709 |
| 2025-12-24 | 5,370.00 | 5,380.00 | 5,330.00 | 5,330.00 | 5,048.42 | 10,720 |
| 2025-12-23 | 5,400.00 | 5,440.00 | 5,320.00 | 5,340.00 | 5,057.89 | 11,901 |
| 2025-12-22 | 5,530.00 | 5,530.00 | 5,340.00 | 5,400.00 | 5,114.72 | 14,710 |
| 2025-12-19 | 5,320.00 | 5,430.00 | 5,270.00 | 5,390.00 | 5,105.25 | 16,378 |
| 2025-12-18 | 5,310.00 | 5,390.00 | 5,240.00 | 5,310.00 | 5,029.47 | 82,908 |
| 2025-12-17 | 5,310.00 | 5,400.00 | 5,300.00 | 5,360.00 | 5,076.83 | 13,297 |
| 2025-12-16 | 5,470.00 | 5,470.00 | 5,290.00 | 5,290.00 | 5,010.53 | 45,480 |
| 2025-12-15 | 5,420.00 | 5,430.00 | 5,360.00 | 5,400.00 | 5,114.72 | 24,643 |
| 2025-12-12 | 5,410.00 | 5,450.00 | 5,350.00 | 5,420.00 | 5,133.66 | 44,564 |
| 2025-12-11 | 5,370.00 | 5,440.00 | 5,300.00 | 5,430.00 | 5,143.13 | 51,039 |
| 2025-12-10 | 5,220.00 | 5,450.00 | 5,220.00 | 5,380.00 | 5,095.77 | 97,306 |
| 2025-12-09 | 5,190.00 | 5,670.00 | 5,140.00 | 5,210.00 | 4,934.75 | 327,228 |
| 2025-12-08 | 5,190.00 | 5,240.00 | 5,160.00 | 5,190.00 | 4,915.81 | 14,035 |
| 2025-12-05 | 5,150.00 | 5,190.00 | 5,040.00 | 5,190.00 | 4,915.81 | 8,611 |
| 2025-12-04 | 5,120.00 | 5,190.00 | 5,120.00 | 5,150.00 | 4,877.92 | 7,836 |
| 2025-12-03 | 5,090.00 | 5,150.00 | 5,090.00 | 5,120.00 | 4,849.51 | 16,133 |
| 2025-12-02 | 5,120.00 | 5,120.00 | 5,060.00 | 5,090.00 | 4,821.09 | 13,416 |
| 2025-12-01 | 5,110.00 | 5,170.00 | 5,090.00 | 5,120.00 | 4,849.51 | 7,252 |
| 2025-11-28 | 5,110.00 | 5,140.00 | 5,080.00 | 5,110.00 | 4,840.04 | 13,341 |
| 2025-11-27 | 5,130.00 | 5,140.00 | 5,070.00 | 5,120.00 | 4,849.51 | 6,014 |
| 2025-11-26 | 5,080.00 | 5,160.00 | 5,070.00 | 5,130.00 | 4,858.98 | 9,858 |
| 2025-11-25 | 5,070.00 | 5,090.00 | 5,005.00 | 5,060.00 | 4,792.68 | 12,173 |
| 2025-11-24 | 5,030.00 | 5,170.00 | 4,995.00 | 5,070.00 | 4,802.15 | 39,684 |
| 2025-11-21 | 5,090.00 | 5,090.00 | 5,000.00 | 5,030.00 | 4,764.26 | 15,407 |
| 2025-11-20 | 5,010.00 | 5,110.00 | 5,010.00 | 5,050.00 | 4,783.21 | 10,800 |
| 2025-11-19 | 4,965.00 | 5,040.00 | 4,965.00 | 5,010.00 | 4,745.32 | 18,030 |
| 2025-11-18 | 5,080.00 | 5,100.00 | 5,010.00 | 5,010.00 | 4,745.32 | 14,290 |
| 2025-11-17 | 5,020.00 | 5,100.00 | 5,000.00 | 5,080.00 | 4,811.62 | 31,306 |
| 2025-11-14 | 4,980.00 | 5,090.00 | 4,960.00 | 5,010.00 | 4,745.32 | 51,133 |
| 2025-11-13 | 4,950.00 | 4,985.00 | 4,930.00 | 4,980.00 | 4,716.91 | 11,019 |
| 2025-11-12 | 4,875.00 | 4,960.00 | 4,875.00 | 4,950.00 | 4,688.49 | 15,574 |
| 2025-11-11 | 4,875.00 | 4,955.00 | 4,870.00 | 4,875.00 | 4,617.45 | 11,518 |
| 2025-11-10 | 4,855.00 | 4,920.00 | 4,850.00 | 4,875.00 | 4,617.45 | 33,237 |
| 2025-11-07 | 4,880.00 | 4,905.00 | 4,825.00 | 4,855.00 | 4,598.51 | 13,752 |
| 2025-11-06 | 4,825.00 | 4,880.00 | 4,795.00 | 4,880.00 | 4,622.19 | 24,898 |
| 2025-11-05 | 4,825.00 | 4,845.00 | 4,750.00 | 4,835.00 | 4,579.57 | 35,851 |
| 2025-11-04 | 4,855.00 | 4,870.00 | 4,805.00 | 4,870.00 | 4,612.72 | 12,084 |
| 2025-11-03 | 4,895.00 | 4,895.00 | 4,855.00 | 4,860.00 | 4,603.25 | 27,122 |
| 2025-10-31 | 4,860.00 | 4,930.00 | 4,860.00 | 4,895.00 | 4,636.40 | 16,527 |
| 2025-10-30 | 4,885.00 | 4,980.00 | 4,875.00 | 4,890.00 | 4,631.66 | 16,584 |
| 2025-10-29 | 4,885.00 | 4,950.00 | 4,855.00 | 4,885.00 | 4,626.92 | 26,133 |
| 2025-10-28 | 4,995.00 | 4,995.00 | 4,860.00 | 4,885.00 | 4,626.92 | 17,708 |
| 2025-10-27 | 4,985.00 | 4,985.00 | 4,900.00 | 4,940.00 | 4,679.02 | 22,846 |
| 2025-10-24 | 4,940.00 | 4,995.00 | 4,900.00 | 4,915.00 | 4,655.34 | 15,569 |
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.