Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,060.00 | 5,100.00 | 5,000.00 | 5,050.00 | 5,050.00 | 12,448 |
| 2026-10-15 | 5,150.00 | 5,150.00 | 4,990.00 | 5,010.00 | 5,010.00 | 18,181 |
| 2026-10-14 | 5,130.00 | 5,160.00 | 5,090.00 | 5,120.00 | 5,120.00 | 10,284 |
| 2026-10-13 | 5,180.00 | 5,180.00 | 5,070.00 | 5,120.00 | 5,120.00 | 16,405 |
| 2026-10-12 | 5,170.00 | 5,190.00 | 5,130.00 | 5,160.00 | 5,160.00 | 6,430 |
| 2026-10-08 | 5,180.00 | 5,180.00 | 5,140.00 | 5,170.00 | 5,170.00 | 3,766 |
| 2026-10-07 | 5,230.00 | 5,230.00 | 5,150.00 | 5,190.00 | 5,190.00 | 21,505 |
| 2026-10-06 | 5,230.00 | 5,250.00 | 5,190.00 | 5,240.00 | 5,240.00 | 5,320 |
| 2026-10-02 | 5,220.00 | 5,220.00 | 5,190.00 | 5,220.00 | 5,220.00 | 3,841 |
| 2026-10-01 | 5,200.00 | 5,210.00 | 5,100.00 | 5,190.00 | 5,190.00 | 14,908 |
| 2026-09-30 | 5,170.00 | 5,200.00 | 5,170.00 | 5,200.00 | 5,200.00 | 3,721 |
| 2026-09-29 | 5,220.00 | 5,220.00 | 5,170.00 | 5,180.00 | 5,180.00 | 13,285 |
| 2026-09-28 | 5,220.00 | 5,230.00 | 5,190.00 | 5,230.00 | 5,230.00 | 10,718 |
| 2026-09-23 | 5,220.00 | 5,240.00 | 5,190.00 | 5,220.00 | 5,220.00 | 10,842 |
| 2026-09-22 | 5,260.00 | 5,260.00 | 5,210.00 | 5,210.00 | 5,210.00 | 10,775 |
| 2026-09-21 | 5,250.00 | 5,290.00 | 5,210.00 | 5,270.00 | 5,270.00 | 8,189 |
| 2026-09-18 | 5,250.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,250.00 | 22,433 |
| 2026-09-17 | 5,315.00 | 5,340.00 | 5,230.00 | 5,250.00 | 5,250.00 | 10,587 |
| 2026-09-16 | 5,320.00 | 5,350.00 | 5,260.00 | 5,260.00 | 5,260.00 | 18,041 |
| 2026-09-15 | 5,400.00 | 5,400.00 | 5,310.00 | 5,360.00 | 5,360.00 | 6,574 |
| 2026-09-14 | 5,410.00 | 5,420.00 | 5,340.00 | 5,360.00 | 5,360.00 | 22,150 |
| 2026-09-11 | 5,340.00 | 5,410.00 | 5,340.00 | 5,410.00 | 5,410.00 | 6,354 |
| 2026-09-10 | 5,410.00 | 5,410.00 | 5,360.00 | 5,410.00 | 5,410.00 | 3,465 |
| 2026-09-09 | 5,370.00 | 5,430.00 | 5,370.00 | 5,410.00 | 5,410.00 | 12,701 |
| 2026-09-08 | 5,400.00 | 5,430.00 | 5,380.00 | 5,410.00 | 5,410.00 | 4,077 |
| 2026-09-07 | 5,400.00 | 5,430.00 | 5,350.00 | 5,410.00 | 5,410.00 | 8,342 |
| 2026-09-04 | 5,390.00 | 5,410.00 | 5,330.00 | 5,400.00 | 5,400.00 | 21,136 |
| 2026-09-03 | 5,360.00 | 5,400.00 | 5,330.00 | 5,390.00 | 5,390.00 | 4,933 |
| 2026-09-02 | 5,470.00 | 5,470.00 | 5,340.00 | 5,340.00 | 5,340.00 | 24,715 |
| 2026-09-01 | 5,470.00 | 5,480.00 | 5,360.00 | 5,460.00 | 5,460.00 | 9,942 |
| 2026-08-31 | 5,420.00 | 5,480.00 | 5,350.00 | 5,470.00 | 5,470.00 | 19,228 |
| 2026-08-28 | 5,420.00 | 5,430.00 | 5,320.00 | 5,420.00 | 5,420.00 | 14,287 |
| 2026-08-27 | 5,420.00 | 5,420.00 | 5,320.00 | 5,390.00 | 5,390.00 | 4,343 |
| 2026-08-26 | 5,390.00 | 5,400.00 | 5,330.00 | 5,400.00 | 5,400.00 | 1,821 |
| 2026-08-25 | 5,340.00 | 5,400.00 | 5,250.00 | 5,390.00 | 5,390.00 | 11,709 |
| 2026-08-24 | 5,410.00 | 5,450.00 | 5,300.00 | 5,340.00 | 5,340.00 | 11,857 |
| 2026-08-21 | 5,550.00 | 5,550.00 | 5,360.00 | 5,410.00 | 5,410.00 | 17,620 |
| 2026-08-20 | 5,520.00 | 5,600.00 | 5,430.00 | 5,550.00 | 5,550.00 | 26,941 |
| 2026-08-19 | 5,600.00 | 5,600.00 | 5,450.00 | 5,520.00 | 5,520.00 | 28,533 |
| 2026-08-18 | 5,550.00 | 5,600.00 | 5,500.00 | 5,590.00 | 5,590.00 | 26,782 |
| 2026-08-14 | 5,430.00 | 5,600.00 | 5,430.00 | 5,540.00 | 5,540.00 | 31,446 |
| 2026-08-13 | 5,500.00 | 5,520.00 | 5,420.00 | 5,430.00 | 5,430.00 | 6,112 |
| 2026-08-12 | 5,540.00 | 5,550.00 | 5,450.00 | 5,480.00 | 5,480.00 | 6,000 |
| 2026-08-11 | 5,520.00 | 5,570.00 | 5,500.00 | 5,540.00 | 5,540.00 | 9,032 |
| 2026-08-10 | 5,510.00 | 5,530.00 | 5,460.00 | 5,520.00 | 5,520.00 | 11,167 |
| 2026-08-07 | 5,460.00 | 5,510.00 | 5,380.00 | 5,510.00 | 5,510.00 | 11,272 |
| 2026-08-06 | 5,500.00 | 5,500.00 | 5,380.00 | 5,440.00 | 5,440.00 | 11,461 |
| 2026-08-05 | 5,460.00 | 5,550.00 | 5,410.00 | 5,500.00 | 5,500.00 | 23,760 |
| 2026-08-04 | 5,390.00 | 5,510.00 | 5,390.00 | 5,500.00 | 5,500.00 | 12,922 |
| 2026-08-03 | 5,330.00 | 5,440.00 | 5,330.00 | 5,360.00 | 5,360.00 | 6,893 |
| 2026-07-31 | 5,280.00 | 5,350.00 | 5,270.00 | 5,330.00 | 5,330.00 | 8,047 |
| 2026-07-30 | 5,060.00 | 5,330.00 | 5,060.00 | 5,280.00 | 5,280.00 | 17,755 |
| 2026-07-29 | 5,270.00 | 5,360.00 | 4,995.00 | 5,180.00 | 5,180.00 | 40,324 |
| 2026-07-28 | 5,510.00 | 5,520.00 | 5,270.00 | 5,270.00 | 5,270.00 | 33,026 |
| 2026-07-27 | 5,510.00 | 5,620.00 | 5,430.00 | 5,430.00 | 5,430.00 | 21,985 |
| 2026-07-24 | 5,520.00 | 5,590.00 | 5,470.00 | 5,500.00 | 5,500.00 | 17,111 |
| 2026-07-23 | 5,380.00 | 5,540.00 | 5,380.00 | 5,530.00 | 5,530.00 | 16,366 |
| 2026-07-22 | 5,380.00 | 5,450.00 | 5,380.00 | 5,380.00 | 5,380.00 | 2,635 |
| 2026-07-21 | 5,330.00 | 5,390.00 | 5,240.00 | 5,380.00 | 5,380.00 | 14,815 |
| 2026-07-20 | 5,500.00 | 5,520.00 | 5,230.00 | 5,330.00 | 5,330.00 | 30,693 |
Page 1 of 21 · 1,225 trading daysOlder →
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.