Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4,955.00 | 4,985.00 | 4,905.00 | 4,940.00 | 4,679.02 | 18,671 |
| 2025-10-22 | 4,910.00 | 4,940.00 | 4,850.00 | 4,935.00 | 4,674.28 | 31,445 |
| 2025-10-21 | 4,925.00 | 4,925.00 | 4,870.00 | 4,910.00 | 4,650.60 | 10,201 |
| 2025-10-20 | 4,940.00 | 4,960.00 | 4,875.00 | 4,880.00 | 4,622.19 | 19,872 |
| 2025-10-17 | 5,030.00 | 5,030.00 | 4,940.00 | 4,940.00 | 4,679.02 | 22,741 |
| 2025-10-16 | 4,975.00 | 5,030.00 | 4,965.00 | 4,975.00 | 4,712.17 | 18,063 |
| 2025-10-15 | 4,975.00 | 5,060.00 | 4,975.00 | 4,990.00 | 4,726.38 | 8,502 |
| 2025-10-14 | 4,965.00 | 4,992.00 | 4,940.00 | 4,990.00 | 4,726.38 | 31,150 |
| 2025-10-13 | 4,925.00 | 4,980.00 | 4,915.00 | 4,960.00 | 4,697.96 | 16,646 |
| 2025-10-10 | 5,000.00 | 5,020.00 | 4,955.00 | 4,965.00 | 4,702.70 | 33,225 |
| 2025-10-02 | 4,995.00 | 5,040.00 | 4,975.00 | 5,030.00 | 4,764.26 | 17,147 |
| 2025-10-01 | 5,070.00 | 5,160.00 | 4,985.00 | 4,995.00 | 4,731.11 | 23,276 |
| 2025-09-30 | 5,100.00 | 5,100.00 | 4,995.00 | 5,100.00 | 4,830.57 | 14,214 |
| 2025-09-29 | 5,090.00 | 5,090.00 | 5,010.00 | 5,050.00 | 4,783.21 | 7,466 |
| 2025-09-26 | 5,030.00 | 5,100.00 | 4,975.00 | 4,995.00 | 4,731.11 | 29,803 |
| 2025-09-25 | 5,060.00 | 5,100.00 | 5,030.00 | 5,040.00 | 4,773.74 | 11,954 |
| 2025-09-24 | 5,100.00 | 5,105.00 | 5,010.00 | 5,040.00 | 4,773.74 | 14,608 |
| 2025-09-23 | 5,050.00 | 5,130.00 | 5,040.00 | 5,100.00 | 4,830.57 | 10,781 |
| 2025-09-22 | 5,060.00 | 5,130.00 | 5,040.00 | 5,050.00 | 4,783.21 | 16,725 |
| 2025-09-19 | 5,150.00 | 5,150.00 | 5,030.00 | 5,060.00 | 4,792.68 | 26,328 |
| 2025-09-18 | 5,090.00 | 5,120.00 | 5,070.00 | 5,100.00 | 4,830.57 | 12,777 |
| 2025-09-17 | 5,090.00 | 5,110.00 | 5,050.00 | 5,070.00 | 4,802.15 | 13,855 |
| 2025-09-16 | 5,100.00 | 5,120.00 | 5,060.00 | 5,100.00 | 4,830.57 | 29,371 |
| 2025-09-15 | 5,160.00 | 5,210.00 | 5,080.00 | 5,110.00 | 4,840.04 | 25,261 |
| 2025-09-12 | 5,110.00 | 5,230.00 | 5,110.00 | 5,160.00 | 4,887.40 | 26,884 |
| 2025-09-11 | 5,170.00 | 5,170.00 | 5,080.00 | 5,110.00 | 4,840.04 | 24,206 |
| 2025-09-10 | 5,120.00 | 5,190.00 | 5,100.00 | 5,120.00 | 4,849.51 | 17,296 |
| 2025-09-09 | 5,170.00 | 5,200.00 | 5,110.00 | 5,120.00 | 4,849.51 | 13,418 |
| 2025-09-08 | 5,120.00 | 5,190.00 | 5,120.00 | 5,170.00 | 4,896.87 | 4,518 |
| 2025-09-05 | 5,140.00 | 5,180.00 | 5,100.00 | 5,140.00 | 4,868.45 | 13,279 |
| 2025-09-04 | 5,130.00 | 5,160.00 | 5,110.00 | 5,120.00 | 4,849.51 | 9,152 |
| 2025-09-03 | 5,140.00 | 5,140.00 | 5,050.00 | 5,130.00 | 4,858.98 | 16,347 |
| 2025-09-02 | 5,060.00 | 5,110.00 | 5,000.00 | 5,090.00 | 4,821.09 | 21,015 |
| 2025-09-01 | 5,180.00 | 5,180.00 | 5,060.00 | 5,060.00 | 4,792.68 | 21,324 |
| 2025-08-29 | 5,140.00 | 5,200.00 | 5,110.00 | 5,130.00 | 4,858.98 | 8,304 |
| 2025-08-28 | 5,160.00 | 5,160.00 | 5,120.00 | 5,140.00 | 4,868.45 | 20,849 |
| 2025-08-27 | 5,220.00 | 5,220.00 | 5,130.00 | 5,160.00 | 4,887.40 | 24,434 |
| 2025-08-26 | 5,250.00 | 5,250.00 | 5,170.00 | 5,200.00 | 4,925.28 | 15,809 |
| 2025-08-25 | 5,290.00 | 5,330.00 | 5,220.00 | 5,220.00 | 4,944.23 | 15,292 |
| 2025-08-22 | 5,250.00 | 5,290.00 | 5,210.00 | 5,290.00 | 5,010.53 | 4,000 |
| 2025-08-21 | 5,210.00 | 5,250.00 | 5,160.00 | 5,250.00 | 4,972.64 | 13,355 |
| 2025-08-20 | 5,280.00 | 5,280.00 | 5,180.00 | 5,210.00 | 4,934.75 | 14,078 |
| 2025-08-19 | 5,240.00 | 5,300.00 | 5,180.00 | 5,290.00 | 5,010.53 | 33,723 |
| 2025-08-18 | 5,300.00 | 5,300.00 | 5,230.00 | 5,240.00 | 4,963.17 | 13,380 |
| 2025-08-14 | 5,370.00 | 5,400.00 | 5,290.00 | 5,300.00 | 5,020.00 | 10,333 |
| 2025-08-13 | 5,380.00 | 5,410.00 | 5,320.00 | 5,370.00 | 5,086.30 | 16,271 |
| 2025-08-12 | 5,340.00 | 5,390.00 | 5,330.00 | 5,360.00 | 5,076.83 | 11,939 |
| 2025-08-11 | 5,330.00 | 5,390.00 | 5,330.00 | 5,350.00 | 5,067.36 | 21,315 |
| 2025-08-08 | 5,300.00 | 5,400.00 | 5,290.00 | 5,340.00 | 5,057.89 | 32,367 |
| 2025-08-07 | 5,300.00 | 5,300.00 | 5,230.00 | 5,240.00 | 4,963.17 | 32,606 |
| 2025-08-06 | 5,210.00 | 5,280.00 | 5,210.00 | 5,240.00 | 4,963.17 | 5,601 |
| 2025-08-05 | 5,170.00 | 5,340.00 | 5,170.00 | 5,240.00 | 4,963.17 | 15,853 |
| 2025-08-04 | 5,190.00 | 5,280.00 | 5,020.00 | 5,170.00 | 4,896.87 | 34,991 |
| 2025-08-01 | 5,330.00 | 5,330.00 | 5,120.00 | 5,130.00 | 4,858.98 | 21,107 |
| 2025-07-31 | 5,250.00 | 5,310.00 | 5,240.00 | 5,270.00 | 4,991.58 | 13,189 |
| 2025-07-30 | 5,280.00 | 5,280.00 | 5,210.00 | 5,250.00 | 4,972.64 | 12,336 |
| 2025-07-29 | 5,330.00 | 5,330.00 | 5,190.00 | 5,230.00 | 4,953.70 | 9,097 |
| 2025-07-28 | 5,310.00 | 5,310.00 | 5,220.00 | 5,240.00 | 4,963.17 | 15,183 |
| 2025-07-25 | 5,240.00 | 5,360.00 | 5,240.00 | 5,260.00 | 4,982.11 | 32,226 |
| 2025-07-24 | 5,300.00 | 5,360.00 | 5,260.00 | 5,260.00 | 4,982.11 | 53,915 |
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.