HK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,308.00 | 1,443.00 | 1,307.00 | 1,355.00 | 1,355.00 | 737,226 |
| 2024-07-24 | 1,301.00 | 1,330.00 | 1,300.00 | 1,309.00 | 1,309.00 | 28,601 |
| 2024-07-23 | 1,310.00 | 1,316.00 | 1,300.00 | 1,314.00 | 1,314.00 | 11,606 |
| 2024-07-22 | 1,346.00 | 1,346.00 | 1,300.00 | 1,310.00 | 1,310.00 | 23,182 |
| 2024-07-19 | 1,342.00 | 1,350.00 | 1,342.00 | 1,347.00 | 1,347.00 | 3,404 |
| 2024-07-18 | 1,361.00 | 1,361.00 | 1,334.00 | 1,355.00 | 1,355.00 | 7,872 |
| 2024-07-17 | 1,364.00 | 1,368.00 | 1,349.00 | 1,367.00 | 1,367.00 | 7,413 |
| 2024-07-16 | 1,361.00 | 1,375.00 | 1,355.00 | 1,364.00 | 1,364.00 | 11,833 |
| 2024-07-15 | 1,316.00 | 1,372.00 | 1,316.00 | 1,371.00 | 1,371.00 | 16,448 |
| 2024-07-12 | 1,311.00 | 1,324.00 | 1,302.00 | 1,312.00 | 1,312.00 | 16,041 |
| 2024-07-11 | 1,312.00 | 1,315.00 | 1,307.00 | 1,311.00 | 1,311.00 | 18,781 |
| 2024-07-10 | 1,322.00 | 1,322.00 | 1,299.00 | 1,312.00 | 1,312.00 | 22,986 |
| 2024-07-09 | 1,322.00 | 1,322.00 | 1,303.00 | 1,312.00 | 1,312.00 | 13,915 |
| 2024-07-08 | 1,315.00 | 1,324.00 | 1,307.00 | 1,309.00 | 1,309.00 | 10,548 |
| 2024-07-05 | 1,325.00 | 1,337.00 | 1,300.00 | 1,315.00 | 1,315.00 | 47,560 |
| 2024-07-04 | 1,335.00 | 1,335.00 | 1,313.00 | 1,325.00 | 1,325.00 | 18,360 |
| 2024-07-03 | 1,343.00 | 1,356.00 | 1,328.00 | 1,335.00 | 1,335.00 | 22,151 |
| 2024-07-02 | 1,344.00 | 1,355.00 | 1,341.00 | 1,343.00 | 1,343.00 | 11,796 |
| 2024-07-01 | 1,335.00 | 1,349.00 | 1,331.00 | 1,343.00 | 1,343.00 | 9,207 |
| 2024-06-28 | 1,335.00 | 1,341.00 | 1,325.00 | 1,341.00 | 1,341.00 | 34,331 |
| 2024-06-27 | 1,349.00 | 1,349.00 | 1,335.00 | 1,340.00 | 1,340.00 | 28,794 |
| 2024-06-26 | 1,354.00 | 1,354.00 | 1,343.00 | 1,349.00 | 1,349.00 | 11,024 |
| 2024-06-25 | 1,353.00 | 1,359.00 | 1,343.00 | 1,354.00 | 1,354.00 | 14,973 |
| 2024-06-24 | 1,358.00 | 1,368.00 | 1,349.00 | 1,359.00 | 1,359.00 | 23,455 |
| 2024-06-21 | 1,362.00 | 1,371.00 | 1,337.00 | 1,368.00 | 1,368.00 | 61,251 |
| 2024-06-20 | 1,381.00 | 1,381.00 | 1,357.00 | 1,371.00 | 1,371.00 | 34,297 |
| 2024-06-19 | 1,406.00 | 1,406.00 | 1,368.00 | 1,381.00 | 1,381.00 | 74,873 |
| 2024-06-18 | 1,411.00 | 1,414.00 | 1,401.00 | 1,407.00 | 1,407.00 | 26,593 |
| 2024-06-17 | 1,413.00 | 1,425.00 | 1,410.00 | 1,414.00 | 1,414.00 | 12,169 |
| 2024-06-14 | 1,439.00 | 1,439.00 | 1,414.00 | 1,427.00 | 1,427.00 | 24,841 |
| 2024-06-13 | 1,443.00 | 1,443.00 | 1,429.00 | 1,439.00 | 1,439.00 | 18,734 |
| 2024-06-12 | 1,443.00 | 1,452.00 | 1,431.00 | 1,443.00 | 1,443.00 | 16,685 |
| 2024-06-11 | 1,450.00 | 1,450.00 | 1,430.00 | 1,443.00 | 1,443.00 | 17,687 |
| 2024-06-10 | 1,464.00 | 1,464.00 | 1,441.00 | 1,450.00 | 1,450.00 | 24,599 |
| 2024-06-07 | 1,452.00 | 1,497.00 | 1,439.00 | 1,451.00 | 1,451.00 | 18,954 |
| 2024-06-05 | 1,447.00 | 1,483.00 | 1,447.00 | 1,452.00 | 1,452.00 | 18,469 |
| 2024-06-04 | 1,443.00 | 1,467.00 | 1,443.00 | 1,461.00 | 1,461.00 | 22,747 |
| 2024-06-03 | 1,441.00 | 1,454.00 | 1,440.00 | 1,454.00 | 1,454.00 | 28,038 |
| 2024-05-31 | 1,461.00 | 1,475.00 | 1,453.00 | 1,454.00 | 1,454.00 | 24,766 |
| 2024-05-30 | 1,478.00 | 1,485.00 | 1,452.00 | 1,483.00 | 1,483.00 | 24,041 |
| 2024-05-29 | 1,465.00 | 1,499.00 | 1,458.00 | 1,485.00 | 1,485.00 | 31,788 |
| 2024-05-28 | 1,454.00 | 1,467.00 | 1,439.00 | 1,452.00 | 1,452.00 | 37,941 |
| 2024-05-27 | 1,471.00 | 1,473.00 | 1,441.00 | 1,452.00 | 1,452.00 | 21,578 |
| 2024-05-24 | 1,485.00 | 1,485.00 | 1,469.00 | 1,474.00 | 1,474.00 | 17,632 |
| 2024-05-23 | 1,494.00 | 1,494.00 | 1,477.00 | 1,485.00 | 1,485.00 | 11,629 |
| 2024-05-22 | 1,492.00 | 1,496.00 | 1,478.00 | 1,494.00 | 1,494.00 | 16,215 |
| 2024-05-21 | 1,508.00 | 1,511.00 | 1,485.00 | 1,497.00 | 1,497.00 | 22,551 |
| 2024-05-20 | 1,516.00 | 1,517.00 | 1,498.00 | 1,508.00 | 1,508.00 | 29,121 |
| 2024-05-17 | 1,528.00 | 1,532.00 | 1,493.00 | 1,517.00 | 1,517.00 | 26,136 |
| 2024-05-16 | 1,532.00 | 1,539.00 | 1,518.00 | 1,528.00 | 1,528.00 | 28,395 |
| 2024-05-14 | 1,522.00 | 1,528.00 | 1,515.00 | 1,524.00 | 1,524.00 | 15,729 |
| 2024-05-13 | 1,522.00 | 1,522.00 | 1,511.00 | 1,522.00 | 1,522.00 | 18,571 |
| 2024-05-10 | 1,512.00 | 1,534.00 | 1,511.00 | 1,531.00 | 1,531.00 | 15,468 |
| 2024-05-09 | 1,519.00 | 1,531.00 | 1,516.00 | 1,527.00 | 1,527.00 | 20,212 |
| 2024-05-08 | 1,485.00 | 1,534.00 | 1,483.00 | 1,531.00 | 1,531.00 | 38,474 |
| 2024-05-07 | 1,479.00 | 1,490.00 | 1,479.00 | 1,490.00 | 1,490.00 | 32,539 |
| 2024-05-03 | 1,470.00 | 1,487.00 | 1,462.00 | 1,481.00 | 1,481.00 | 66,534 |
| 2024-05-02 | 1,464.00 | 1,499.00 | 1,459.00 | 1,499.00 | 1,499.00 | 73,824 |
| 2024-04-30 | 1,502.00 | 1,519.00 | 1,462.00 | 1,464.00 | 1,464.00 | 58,404 |
| 2024-04-29 | 1,473.00 | 1,509.00 | 1,464.00 | 1,499.00 | 1,499.00 | 42,935 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.