Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,935.00 | 4,990.00 | 4,865.00 | 4,895.00 | 4,450.94 | 10,255 |
| 2024-10-24 | 4,930.00 | 5,050.00 | 4,930.00 | 4,945.00 | 4,496.40 | 6,269 |
| 2024-10-23 | 4,945.00 | 4,995.00 | 4,905.00 | 4,950.00 | 4,500.95 | 9,276 |
| 2024-10-22 | 4,975.00 | 4,975.00 | 4,920.00 | 4,945.00 | 4,496.40 | 8,569 |
| 2024-10-21 | 5,000.00 | 5,000.00 | 4,945.00 | 4,975.00 | 4,523.68 | 3,757 |
| 2024-10-18 | 4,975.00 | 5,000.00 | 4,945.00 | 5,000.00 | 4,546.42 | 3,674 |
| 2024-10-17 | 4,985.00 | 4,995.00 | 4,960.00 | 4,985.00 | 4,532.78 | 1,481 |
| 2024-10-16 | 5,020.00 | 5,020.00 | 4,970.00 | 4,985.00 | 4,532.78 | 2,490 |
| 2024-10-15 | 4,995.00 | 5,030.00 | 4,965.00 | 5,020.00 | 4,564.60 | 5,391 |
| 2024-10-14 | 4,980.00 | 5,050.00 | 4,975.00 | 5,050.00 | 4,591.88 | 9,661 |
| 2024-10-11 | 5,000.00 | 5,030.00 | 4,950.00 | 4,980.00 | 4,528.23 | 16,487 |
| 2024-10-10 | 4,920.00 | 5,000.00 | 4,905.00 | 5,000.00 | 4,546.42 | 10,341 |
| 2024-10-08 | 4,870.00 | 4,930.00 | 4,870.00 | 4,920.00 | 4,473.67 | 3,601 |
| 2024-10-07 | 4,870.00 | 4,905.00 | 4,870.00 | 4,870.00 | 4,428.21 | 9,130 |
| 2024-10-04 | 4,930.00 | 4,930.00 | 4,860.00 | 4,865.00 | 4,423.66 | 11,893 |
| 2024-10-02 | 4,900.00 | 4,945.00 | 4,880.00 | 4,905.00 | 4,460.03 | 6,341 |
| 2024-09-30 | 4,915.00 | 4,915.00 | 4,860.00 | 4,895.00 | 4,450.94 | 7,896 |
| 2024-09-27 | 4,905.00 | 4,920.00 | 4,870.00 | 4,890.00 | 4,446.39 | 3,393 |
| 2024-09-26 | 4,865.00 | 4,955.00 | 4,850.00 | 4,880.00 | 4,437.30 | 6,718 |
| 2024-09-25 | 4,795.00 | 5,000.00 | 4,795.00 | 4,865.00 | 4,423.66 | 9,364 |
| 2024-09-24 | 4,750.00 | 4,800.00 | 4,750.00 | 4,795.00 | 4,360.01 | 2,435 |
| 2024-09-23 | 4,760.00 | 5,000.00 | 4,750.00 | 4,780.00 | 4,346.37 | 7,751 |
| 2024-09-20 | 4,680.00 | 4,800.00 | 4,680.00 | 4,795.00 | 4,360.01 | 7,907 |
| 2024-09-19 | 4,710.00 | 4,710.00 | 4,640.00 | 4,695.00 | 4,269.08 | 5,167 |
| 2024-09-13 | 4,720.00 | 4,740.00 | 4,700.00 | 4,715.00 | 4,287.27 | 2,989 |
| 2024-09-12 | 4,705.00 | 4,755.00 | 4,700.00 | 4,715.00 | 4,287.27 | 3,904 |
| 2024-09-11 | 4,750.00 | 4,750.00 | 4,705.00 | 4,705.00 | 4,278.18 | 6,883 |
| 2024-09-10 | 4,785.00 | 4,785.00 | 4,710.00 | 4,750.00 | 4,319.09 | 8,948 |
| 2024-09-09 | 4,800.00 | 4,805.00 | 4,750.00 | 4,785.00 | 4,350.92 | 2,309 |
| 2024-09-06 | 4,850.00 | 4,850.00 | 4,705.00 | 4,805.00 | 4,369.10 | 7,409 |
| 2024-09-05 | 4,855.00 | 4,905.00 | 4,740.00 | 4,835.00 | 4,396.38 | 9,537 |
| 2024-09-04 | 4,915.00 | 4,915.00 | 4,855.00 | 4,855.00 | 4,414.57 | 42,662 |
| 2024-09-03 | 4,990.00 | 4,990.00 | 4,850.00 | 4,925.00 | 4,478.22 | 8,562 |
| 2024-09-02 | 4,835.00 | 4,970.00 | 4,835.00 | 4,945.00 | 4,496.40 | 8,863 |
| 2024-08-30 | 4,805.00 | 4,835.00 | 4,800.00 | 4,835.00 | 4,396.38 | 5,300 |
| 2024-08-29 | 4,815.00 | 4,865.00 | 4,815.00 | 4,820.00 | 4,382.74 | 8,296 |
| 2024-08-28 | 4,970.00 | 4,970.00 | 4,895.00 | 4,895.00 | 4,450.94 | 10,436 |
| 2024-08-27 | 5,000.00 | 5,030.00 | 4,980.00 | 4,995.00 | 4,541.87 | 11,972 |
| 2024-08-26 | 5,070.00 | 5,080.00 | 5,000.00 | 5,030.00 | 4,573.69 | 5,522 |
| 2024-08-23 | 5,030.00 | 5,140.00 | 4,980.00 | 5,080.00 | 4,619.16 | 7,084 |
| 2024-08-22 | 5,110.00 | 5,110.00 | 4,995.00 | 5,040.00 | 4,582.79 | 11,282 |
| 2024-08-21 | 5,090.00 | 5,120.00 | 5,070.00 | 5,110.00 | 4,646.44 | 2,754 |
| 2024-08-20 | 5,060.00 | 5,160.00 | 5,060.00 | 5,120.00 | 4,655.53 | 5,451 |
| 2024-08-19 | 5,150.00 | 5,150.00 | 4,955.00 | 5,080.00 | 4,619.16 | 22,073 |
| 2024-08-16 | 5,100.00 | 5,150.00 | 5,070.00 | 5,140.00 | 4,673.71 | 4,332 |
| 2024-08-14 | 5,060.00 | 5,140.00 | 5,060.00 | 5,100.00 | 4,637.34 | 6,420 |
| 2024-08-13 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 4,637.34 | 3,634 |
| 2024-08-12 | 4,935.00 | 5,100.00 | 4,935.00 | 5,100.00 | 4,637.34 | 8,391 |
| 2024-08-09 | 4,925.00 | 5,100.00 | 4,925.00 | 4,960.00 | 4,510.04 | 15,379 |
| 2024-08-08 | 4,945.00 | 5,010.00 | 4,870.00 | 4,925.00 | 4,478.22 | 4,676 |
| 2024-08-07 | 4,780.00 | 4,980.00 | 4,780.00 | 4,950.00 | 4,500.95 | 21,384 |
| 2024-08-06 | 4,400.00 | 4,845.00 | 4,400.00 | 4,830.00 | 4,391.84 | 41,334 |
| 2024-08-05 | 5,200.00 | 5,220.00 | 4,620.00 | 4,725.00 | 4,296.36 | 93,583 |
| 2024-08-02 | 5,320.00 | 5,320.00 | 5,110.00 | 5,240.00 | 4,764.64 | 30,284 |
| 2024-08-01 | 5,340.00 | 5,380.00 | 5,320.00 | 5,350.00 | 4,864.66 | 6,296 |
| 2024-07-31 | 5,350.00 | 5,350.00 | 5,290.00 | 5,350.00 | 4,864.66 | 12,097 |
| 2024-07-30 | 5,370.00 | 5,380.00 | 5,310.00 | 5,350.00 | 4,864.66 | 10,653 |
| 2024-07-29 | 5,450.00 | 5,450.00 | 5,350.00 | 5,370.00 | 4,882.85 | 14,510 |
| 2024-07-26 | 5,320.00 | 5,450.00 | 5,320.00 | 5,450.00 | 4,955.59 | 18,565 |
| 2024-07-25 | 5,420.00 | 5,570.00 | 5,300.00 | 5,400.00 | 4,910.13 | 49,088 |
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.