Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,200.00 | 5,200.00 | 5,100.00 | 5,140.00 | 4,868.45 | 22,633 |
| 2025-04-22 | 5,200.00 | 5,240.00 | 5,140.00 | 5,150.00 | 4,877.92 | 11,966 |
| 2025-04-21 | 5,250.00 | 5,250.00 | 5,130.00 | 5,170.00 | 4,896.87 | 8,954 |
| 2025-04-18 | 5,170.00 | 5,260.00 | 5,130.00 | 5,220.00 | 4,944.23 | 8,882 |
| 2025-04-17 | 5,200.00 | 5,260.00 | 5,110.00 | 5,170.00 | 4,896.87 | 6,670 |
| 2025-04-16 | 5,210.00 | 5,260.00 | 5,090.00 | 5,240.00 | 4,963.17 | 21,838 |
| 2025-04-15 | 5,220.00 | 5,220.00 | 5,030.00 | 5,200.00 | 4,925.28 | 51,173 |
| 2025-04-14 | 5,170.00 | 5,220.00 | 5,150.00 | 5,200.00 | 4,925.28 | 7,830 |
| 2025-04-11 | 5,280.00 | 5,280.00 | 5,180.00 | 5,220.00 | 4,944.23 | 5,232 |
| 2025-04-10 | 5,260.00 | 5,260.00 | 5,140.00 | 5,210.00 | 4,934.75 | 14,550 |
| 2025-04-09 | 5,110.00 | 5,170.00 | 5,050.00 | 5,130.00 | 4,858.98 | 11,606 |
| 2025-04-08 | 5,040.00 | 5,200.00 | 5,040.00 | 5,110.00 | 4,840.04 | 17,917 |
| 2025-04-07 | 5,270.00 | 5,270.00 | 5,030.00 | 5,040.00 | 4,773.74 | 46,052 |
| 2025-04-04 | 5,340.00 | 5,400.00 | 5,160.00 | 5,260.00 | 4,982.11 | 25,995 |
| 2025-04-03 | 5,280.00 | 5,340.00 | 5,220.00 | 5,340.00 | 5,057.89 | 10,638 |
| 2025-04-02 | 5,270.00 | 5,300.00 | 5,180.00 | 5,280.00 | 5,001.06 | 17,546 |
| 2025-04-01 | 5,140.00 | 5,450.00 | 5,130.00 | 5,300.00 | 5,020.00 | 62,991 |
| 2025-03-31 | 5,220.00 | 5,220.00 | 5,020.00 | 5,110.00 | 4,840.04 | 11,191 |
| 2025-03-28 | 5,260.00 | 5,260.00 | 5,130.00 | 5,240.00 | 4,963.17 | 5,347 |
| 2025-03-27 | 5,240.00 | 5,300.00 | 5,210.00 | 5,240.00 | 4,963.17 | 14,428 |
| 2025-03-26 | 5,140.00 | 5,250.00 | 5,100.00 | 5,240.00 | 4,963.17 | 13,695 |
| 2025-03-25 | 5,100.00 | 5,170.00 | 5,060.00 | 5,140.00 | 4,868.45 | 11,954 |
| 2025-03-24 | 5,130.00 | 5,170.00 | 5,080.00 | 5,160.00 | 4,887.40 | 7,319 |
| 2025-03-21 | 5,150.00 | 5,150.00 | 5,070.00 | 5,130.00 | 4,858.98 | 12,219 |
| 2025-03-20 | 5,190.00 | 5,220.00 | 5,040.00 | 5,200.00 | 4,925.28 | 26,217 |
| 2025-03-19 | 5,430.00 | 5,430.00 | 5,190.00 | 5,190.00 | 4,915.81 | 42,738 |
| 2025-03-18 | 5,320.00 | 5,590.00 | 5,180.00 | 5,440.00 | 5,152.60 | 65,463 |
| 2025-03-17 | 5,440.00 | 5,450.00 | 5,330.00 | 5,360.00 | 5,076.83 | 12,573 |
| 2025-03-14 | 5,410.00 | 5,450.00 | 5,340.00 | 5,410.00 | 5,124.19 | 8,673 |
| 2025-03-13 | 5,470.00 | 5,470.00 | 5,340.00 | 5,400.00 | 5,114.72 | 6,119 |
| 2025-03-12 | 5,300.00 | 5,440.00 | 5,300.00 | 5,440.00 | 5,152.60 | 23,320 |
| 2025-03-11 | 5,220.00 | 5,370.00 | 5,210.00 | 5,340.00 | 5,057.89 | 12,683 |
| 2025-03-10 | 5,400.00 | 5,420.00 | 5,290.00 | 5,350.00 | 5,067.36 | 27,742 |
| 2025-03-07 | 5,340.00 | 5,450.00 | 5,340.00 | 5,400.00 | 5,114.72 | 40,748 |
| 2025-03-06 | 5,370.00 | 5,490.00 | 5,330.00 | 5,410.00 | 5,124.19 | 16,909 |
| 2025-03-05 | 5,240.00 | 5,480.00 | 5,240.00 | 5,380.00 | 5,095.77 | 36,839 |
| 2025-03-04 | 5,130.00 | 5,390.00 | 5,130.00 | 5,250.00 | 4,972.64 | 44,055 |
| 2025-02-28 | 5,180.00 | 5,230.00 | 5,120.00 | 5,190.00 | 4,915.81 | 22,667 |
| 2025-02-27 | 5,150.00 | 5,240.00 | 5,110.00 | 5,180.00 | 4,906.34 | 57,324 |
| 2025-02-26 | 5,200.00 | 5,240.00 | 5,140.00 | 5,180.00 | 4,906.34 | 9,029 |
| 2025-02-25 | 5,270.00 | 5,320.00 | 5,180.00 | 5,180.00 | 4,906.34 | 14,579 |
| 2025-02-24 | 5,130.00 | 5,300.00 | 5,130.00 | 5,290.00 | 5,010.53 | 11,452 |
| 2025-02-21 | 5,160.00 | 5,190.00 | 5,150.00 | 5,190.00 | 4,915.81 | 3,564 |
| 2025-02-20 | 5,270.00 | 5,280.00 | 5,160.00 | 5,160.00 | 4,887.40 | 17,315 |
| 2025-02-19 | 5,250.00 | 5,300.00 | 5,210.00 | 5,280.00 | 5,001.06 | 12,216 |
| 2025-02-18 | 5,120.00 | 5,260.00 | 5,110.00 | 5,250.00 | 4,972.64 | 7,749 |
| 2025-02-17 | 5,110.00 | 5,310.00 | 5,110.00 | 5,120.00 | 4,849.51 | 15,868 |
| 2025-02-14 | 5,180.00 | 5,180.00 | 5,100.00 | 5,150.00 | 4,877.92 | 13,076 |
| 2025-02-13 | 5,060.00 | 5,270.00 | 5,060.00 | 5,180.00 | 4,906.34 | 45,795 |
| 2025-02-12 | 5,010.00 | 5,080.00 | 4,990.00 | 5,040.00 | 4,773.74 | 4,583 |
| 2025-02-11 | 4,990.00 | 5,100.00 | 4,990.00 | 5,030.00 | 4,764.26 | 10,744 |
| 2025-02-10 | 5,050.00 | 5,160.00 | 4,790.00 | 5,000.00 | 4,735.85 | 28,886 |
| 2025-02-07 | 5,030.00 | 5,100.00 | 5,030.00 | 5,090.00 | 4,821.09 | 6,934 |
| 2025-02-06 | 5,010.00 | 5,100.00 | 4,985.00 | 5,060.00 | 4,792.68 | 12,641 |
| 2025-02-05 | 4,995.00 | 5,040.00 | 4,950.00 | 5,010.00 | 4,745.32 | 22,851 |
| 2025-02-04 | 4,940.00 | 5,050.00 | 4,940.00 | 5,020.00 | 4,754.79 | 6,945 |
| 2025-02-03 | 5,120.00 | 5,180.00 | 4,940.00 | 4,940.00 | 4,679.02 | 33,222 |
| 2025-01-31 | 5,220.00 | 5,220.00 | 5,070.00 | 5,190.00 | 4,915.81 | 8,660 |
| 2025-01-24 | 5,150.00 | 5,280.00 | 5,130.00 | 5,190.00 | 4,915.81 | 11,323 |
| 2025-01-23 | 5,200.00 | 5,230.00 | 5,070.00 | 5,150.00 | 4,877.92 | 16,026 |
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.