HK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,450.00 | 1,470.00 | 1,450.00 | 1,470.00 | 1,470.00 | 26,328 |
| 2024-04-25 | 1,467.00 | 1,467.00 | 1,441.00 | 1,453.00 | 1,453.00 | 42,659 |
| 2024-04-24 | 1,470.00 | 1,470.00 | 1,447.00 | 1,447.00 | 1,447.00 | 27,340 |
| 2024-04-23 | 1,457.00 | 1,468.00 | 1,450.00 | 1,465.00 | 1,465.00 | 34,950 |
| 2024-04-22 | 1,447.00 | 1,482.00 | 1,447.00 | 1,457.00 | 1,457.00 | 23,530 |
| 2024-04-19 | 1,474.00 | 1,490.00 | 1,456.00 | 1,490.00 | 1,490.00 | 31,160 |
| 2024-04-18 | 1,476.00 | 1,479.00 | 1,468.00 | 1,474.00 | 1,474.00 | 36,583 |
| 2024-04-17 | 1,479.00 | 1,494.00 | 1,469.00 | 1,476.00 | 1,476.00 | 19,916 |
| 2024-04-16 | 1,498.00 | 1,508.00 | 1,488.00 | 1,494.00 | 1,494.00 | 40,138 |
| 2024-04-15 | 1,525.00 | 1,526.00 | 1,497.00 | 1,509.00 | 1,509.00 | 72,117 |
| 2024-04-12 | 1,552.00 | 1,554.00 | 1,526.00 | 1,541.00 | 1,541.00 | 53,000 |
| 2024-04-11 | 1,584.00 | 1,584.00 | 1,522.00 | 1,554.00 | 1,554.00 | 68,160 |
| 2024-04-09 | 1,525.00 | 1,610.00 | 1,510.00 | 1,584.00 | 1,584.00 | 145,707 |
| 2024-04-08 | 1,570.00 | 1,576.00 | 1,530.00 | 1,534.00 | 1,534.00 | 34,046 |
| 2024-04-05 | 1,571.00 | 1,584.00 | 1,553.00 | 1,570.00 | 1,570.00 | 33,308 |
| 2024-04-04 | 1,561.00 | 1,576.00 | 1,554.00 | 1,573.00 | 1,573.00 | 63,678 |
| 2024-04-03 | 1,581.00 | 1,590.00 | 1,560.00 | 1,561.00 | 1,561.00 | 61,035 |
| 2024-04-02 | 1,610.00 | 1,621.00 | 1,582.00 | 1,595.00 | 1,595.00 | 53,149 |
| 2024-04-01 | 1,623.00 | 1,625.00 | 1,610.00 | 1,622.00 | 1,622.00 | 31,958 |
| 2024-03-29 | 1,615.00 | 1,630.00 | 1,615.00 | 1,623.00 | 1,623.00 | 16,095 |
| 2024-03-28 | 1,636.00 | 1,643.00 | 1,620.00 | 1,630.00 | 1,630.00 | 13,758 |
| 2024-03-27 | 1,618.00 | 1,640.00 | 1,614.00 | 1,637.00 | 1,637.00 | 21,185 |
| 2024-03-26 | 1,632.00 | 1,632.00 | 1,615.00 | 1,619.00 | 1,619.00 | 48,482 |
| 2024-03-25 | 1,654.00 | 1,654.00 | 1,610.00 | 1,633.00 | 1,633.00 | 35,734 |
| 2024-03-22 | 1,618.00 | 1,660.00 | 1,618.00 | 1,654.00 | 1,654.00 | 24,868 |
| 2024-03-21 | 1,600.00 | 1,637.00 | 1,598.00 | 1,634.00 | 1,634.00 | 16,161 |
| 2024-03-20 | 1,596.00 | 1,646.00 | 1,596.00 | 1,600.00 | 1,600.00 | 12,512 |
| 2024-03-19 | 1,612.00 | 1,630.00 | 1,595.00 | 1,596.00 | 1,596.00 | 9,060 |
| 2024-03-18 | 1,584.00 | 1,607.00 | 1,583.00 | 1,603.00 | 1,603.00 | 20,660 |
| 2024-03-15 | 1,613.00 | 1,613.00 | 1,577.00 | 1,584.00 | 1,584.00 | 17,554 |
| 2024-03-14 | 1,573.00 | 1,588.00 | 1,555.00 | 1,573.00 | 1,573.00 | 50,762 |
| 2024-03-13 | 1,575.00 | 1,585.00 | 1,573.00 | 1,573.00 | 1,573.00 | 78,264 |
| 2024-03-12 | 1,615.00 | 1,615.00 | 1,590.00 | 1,590.00 | 1,590.00 | 46,514 |
| 2024-03-11 | 1,632.00 | 1,632.00 | 1,610.00 | 1,615.00 | 1,615.00 | 36,183 |
| 2024-03-08 | 1,616.00 | 1,633.00 | 1,608.00 | 1,632.00 | 1,632.00 | 34,164 |
| 2024-03-07 | 1,640.00 | 1,648.00 | 1,608.00 | 1,632.00 | 1,632.00 | 64,342 |
| 2024-03-06 | 1,660.00 | 1,663.00 | 1,644.00 | 1,654.00 | 1,654.00 | 41,399 |
| 2024-03-05 | 1,665.00 | 1,680.00 | 1,650.00 | 1,660.00 | 1,660.00 | 45,685 |
| 2024-03-04 | 1,668.00 | 1,681.00 | 1,651.00 | 1,665.00 | 1,665.00 | 70,098 |
| 2024-02-29 | 1,697.00 | 1,698.00 | 1,651.00 | 1,683.00 | 1,683.00 | 42,887 |
| 2024-02-28 | 1,651.00 | 1,682.00 | 1,651.00 | 1,682.00 | 1,682.00 | 14,926 |
| 2024-02-27 | 1,670.00 | 1,683.00 | 1,666.00 | 1,666.00 | 1,666.00 | 20,412 |
| 2024-02-26 | 1,683.00 | 1,713.00 | 1,667.00 | 1,670.00 | 1,670.00 | 69,013 |
| 2024-02-23 | 1,723.00 | 1,723.00 | 1,652.00 | 1,681.00 | 1,681.00 | 205,239 |
| 2024-02-22 | 1,747.00 | 1,755.00 | 1,700.00 | 1,706.00 | 1,706.00 | 125,245 |
| 2024-02-21 | 1,734.00 | 1,750.00 | 1,730.00 | 1,744.00 | 1,744.00 | 26,484 |
| 2024-02-20 | 1,756.00 | 1,766.00 | 1,734.00 | 1,734.00 | 1,734.00 | 43,607 |
| 2024-02-19 | 1,757.00 | 1,761.00 | 1,750.00 | 1,756.00 | 1,756.00 | 55,806 |
| 2024-02-16 | 1,784.00 | 1,784.00 | 1,755.00 | 1,758.00 | 1,758.00 | 26,252 |
| 2024-02-15 | 1,777.00 | 1,784.00 | 1,766.00 | 1,767.00 | 1,767.00 | 14,863 |
| 2024-02-14 | 1,763.00 | 1,778.00 | 1,763.00 | 1,777.00 | 1,777.00 | 17,332 |
| 2024-02-13 | 1,790.00 | 1,800.00 | 1,764.00 | 1,777.00 | 1,777.00 | 34,410 |
| 2024-02-08 | 1,800.00 | 1,817.00 | 1,798.00 | 1,801.00 | 1,801.00 | 27,886 |
| 2024-02-07 | 1,814.00 | 1,815.00 | 1,797.00 | 1,811.00 | 1,811.00 | 36,790 |
| 2024-02-06 | 1,811.00 | 1,837.00 | 1,789.00 | 1,815.00 | 1,815.00 | 26,622 |
| 2024-02-05 | 1,820.00 | 1,826.00 | 1,792.00 | 1,815.00 | 1,815.00 | 28,398 |
| 2024-02-02 | 1,775.00 | 1,819.00 | 1,770.00 | 1,810.00 | 1,810.00 | 66,864 |
| 2024-02-01 | 1,745.00 | 1,804.00 | 1,736.00 | 1,775.00 | 1,775.00 | 136,106 |
| 2024-01-31 | 1,773.00 | 1,773.00 | 1,749.00 | 1,753.00 | 1,753.00 | 41,909 |
| 2024-01-30 | 1,761.00 | 1,845.00 | 1,742.00 | 1,755.00 | 1,755.00 | 72,910 |
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.