Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,110.00 | 5,310.00 | 5,100.00 | 5,200.00 | 4,925.28 | 21,431 |
| 2025-01-21 | 5,190.00 | 5,210.00 | 5,070.00 | 5,120.00 | 4,849.51 | 8,945 |
| 2025-01-20 | 5,200.00 | 5,210.00 | 5,110.00 | 5,160.00 | 4,887.40 | 8,582 |
| 2025-01-17 | 5,290.00 | 5,320.00 | 5,170.00 | 5,220.00 | 4,944.23 | 7,074 |
| 2025-01-16 | 5,170.00 | 5,300.00 | 5,170.00 | 5,260.00 | 4,982.11 | 15,372 |
| 2025-01-15 | 5,320.00 | 5,320.00 | 5,130.00 | 5,160.00 | 4,887.40 | 22,001 |
| 2025-01-14 | 5,260.00 | 5,340.00 | 5,240.00 | 5,290.00 | 5,010.53 | 7,249 |
| 2025-01-13 | 5,280.00 | 5,370.00 | 5,230.00 | 5,230.00 | 4,953.70 | 8,555 |
| 2025-01-10 | 5,260.00 | 5,310.00 | 5,220.00 | 5,310.00 | 5,029.47 | 5,790 |
| 2025-01-09 | 5,290.00 | 5,320.00 | 5,210.00 | 5,280.00 | 5,001.06 | 11,032 |
| 2025-01-08 | 5,280.00 | 5,400.00 | 5,190.00 | 5,290.00 | 5,010.53 | 22,039 |
| 2025-01-07 | 5,190.00 | 5,450.00 | 5,190.00 | 5,250.00 | 4,972.64 | 38,559 |
| 2025-01-06 | 5,320.00 | 5,320.00 | 5,170.00 | 5,180.00 | 4,906.34 | 30,796 |
| 2025-01-03 | 5,410.00 | 5,410.00 | 5,240.00 | 5,320.00 | 5,038.94 | 55,740 |
| 2025-01-02 | 5,320.00 | 5,430.00 | 5,170.00 | 5,400.00 | 5,114.72 | 54,540 |
| 2024-12-30 | 5,270.00 | 5,320.00 | 5,110.00 | 5,320.00 | 5,038.94 | 32,690 |
| 2024-12-27 | 5,330.00 | 5,410.00 | 5,150.00 | 5,320.00 | 5,038.94 | 84,546 |
| 2024-12-26 | 5,420.00 | 5,600.00 | 5,350.00 | 5,500.00 | 5,001.06 | 93,958 |
| 2024-12-24 | 5,240.00 | 6,030.00 | 5,170.00 | 5,490.00 | 4,991.96 | 593,680 |
| 2024-12-23 | 5,200.00 | 5,280.00 | 5,190.00 | 5,210.00 | 4,737.36 | 27,409 |
| 2024-12-20 | 5,260.00 | 5,350.00 | 5,150.00 | 5,200.00 | 4,728.27 | 39,430 |
| 2024-12-19 | 5,130.00 | 5,300.00 | 5,130.00 | 5,290.00 | 4,810.11 | 28,944 |
| 2024-12-18 | 5,190.00 | 5,250.00 | 5,100.00 | 5,250.00 | 4,773.74 | 29,077 |
| 2024-12-17 | 5,370.00 | 5,400.00 | 5,140.00 | 5,190.00 | 4,719.18 | 41,646 |
| 2024-12-16 | 5,510.00 | 5,510.00 | 5,310.00 | 5,350.00 | 4,864.66 | 53,503 |
| 2024-12-13 | 5,430.00 | 5,520.00 | 5,320.00 | 5,510.00 | 5,010.15 | 68,371 |
| 2024-12-12 | 5,630.00 | 5,630.00 | 5,340.00 | 5,400.00 | 4,910.13 | 146,523 |
| 2024-12-11 | 6,010.00 | 6,030.00 | 5,420.00 | 5,630.00 | 5,119.26 | 291,819 |
| 2024-12-10 | 5,500.00 | 5,730.00 | 5,170.00 | 5,590.00 | 5,082.89 | 425,354 |
| 2024-12-09 | 5,010.00 | 5,760.00 | 4,705.00 | 5,640.00 | 5,128.36 | 346,014 |
| 2024-12-06 | 4,845.00 | 5,140.00 | 4,845.00 | 5,030.00 | 4,573.69 | 53,876 |
| 2024-12-05 | 4,975.00 | 5,020.00 | 4,810.00 | 4,970.00 | 4,519.14 | 28,315 |
| 2024-12-04 | 4,870.00 | 5,430.00 | 4,805.00 | 5,040.00 | 4,582.79 | 174,121 |
| 2024-12-03 | 4,745.00 | 4,890.00 | 4,710.00 | 4,825.00 | 4,387.29 | 4,903 |
| 2024-12-02 | 4,795.00 | 4,795.00 | 4,760.00 | 4,770.00 | 4,337.28 | 4,500 |
| 2024-11-29 | 4,820.00 | 4,825.00 | 4,750.00 | 4,800.00 | 4,364.56 | 8,366 |
| 2024-11-28 | 4,820.00 | 4,945.00 | 4,800.00 | 4,820.00 | 4,382.74 | 4,671 |
| 2024-11-27 | 4,830.00 | 4,845.00 | 4,795.00 | 4,800.00 | 4,364.56 | 7,617 |
| 2024-11-26 | 4,820.00 | 4,870.00 | 4,815.00 | 4,830.00 | 4,391.84 | 6,650 |
| 2024-11-25 | 4,810.00 | 4,850.00 | 4,765.00 | 4,820.00 | 4,382.74 | 14,286 |
| 2024-11-22 | 4,780.00 | 4,840.00 | 4,750.00 | 4,785.00 | 4,350.92 | 15,336 |
| 2024-11-21 | 4,690.00 | 4,800.00 | 4,680.00 | 4,780.00 | 4,346.37 | 10,665 |
| 2024-11-20 | 4,700.00 | 4,715.00 | 4,625.00 | 4,680.00 | 4,255.44 | 8,893 |
| 2024-11-19 | 4,670.00 | 4,715.00 | 4,670.00 | 4,690.00 | 4,264.54 | 4,151 |
| 2024-11-18 | 4,600.00 | 4,690.00 | 4,600.00 | 4,670.00 | 4,246.35 | 4,547 |
| 2024-11-15 | 4,595.00 | 4,665.00 | 4,530.00 | 4,640.00 | 4,219.07 | 15,711 |
| 2024-11-14 | 4,625.00 | 4,715.00 | 4,540.00 | 4,570.00 | 4,155.42 | 23,319 |
| 2024-11-13 | 4,745.00 | 4,775.00 | 4,590.00 | 4,600.00 | 4,182.70 | 26,224 |
| 2024-11-12 | 4,840.00 | 4,885.00 | 4,735.00 | 4,790.00 | 4,355.47 | 20,051 |
| 2024-11-11 | 4,820.00 | 4,870.00 | 4,800.00 | 4,855.00 | 4,414.57 | 8,729 |
| 2024-11-08 | 4,880.00 | 4,880.00 | 4,815.00 | 4,820.00 | 4,382.74 | 11,060 |
| 2024-11-07 | 4,930.00 | 4,945.00 | 4,860.00 | 4,880.00 | 4,437.30 | 16,171 |
| 2024-11-06 | 4,835.00 | 5,000.00 | 4,805.00 | 4,930.00 | 4,482.77 | 36,125 |
| 2024-11-05 | 4,880.00 | 4,880.00 | 4,795.00 | 4,815.00 | 4,378.20 | 20,103 |
| 2024-11-04 | 4,875.00 | 4,875.00 | 4,820.00 | 4,845.00 | 4,405.48 | 6,236 |
| 2024-11-01 | 4,835.00 | 4,875.00 | 4,795.00 | 4,875.00 | 4,432.75 | 11,256 |
| 2024-10-31 | 4,875.00 | 4,875.00 | 4,855.00 | 4,875.00 | 4,432.75 | 5,098 |
| 2024-10-30 | 4,875.00 | 4,915.00 | 4,820.00 | 4,875.00 | 4,432.75 | 8,994 |
| 2024-10-29 | 4,910.00 | 4,910.00 | 4,860.00 | 4,875.00 | 4,432.75 | 4,592 |
| 2024-10-28 | 4,895.00 | 4,910.00 | 4,880.00 | 4,910.00 | 4,464.58 | 4,316 |
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.