HK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,767.00 | 1,782.00 | 1,752.00 | 1,760.00 | 1,760.00 | 18,692 |
| 2024-01-26 | 1,751.00 | 1,780.00 | 1,714.00 | 1,767.00 | 1,767.00 | 23,017 |
| 2024-01-25 | 1,754.00 | 1,779.00 | 1,749.00 | 1,766.00 | 1,766.00 | 17,728 |
| 2024-01-24 | 1,766.00 | 1,780.00 | 1,759.00 | 1,763.00 | 1,763.00 | 23,813 |
| 2024-01-23 | 1,772.00 | 1,780.00 | 1,755.00 | 1,758.00 | 1,758.00 | 33,377 |
| 2024-01-22 | 1,779.00 | 1,798.00 | 1,770.00 | 1,772.00 | 1,772.00 | 17,022 |
| 2024-01-19 | 1,752.00 | 1,776.00 | 1,752.00 | 1,776.00 | 1,776.00 | 29,732 |
| 2024-01-18 | 1,737.00 | 1,762.00 | 1,737.00 | 1,754.00 | 1,754.00 | 35,126 |
| 2024-01-17 | 1,785.00 | 1,785.00 | 1,753.00 | 1,754.00 | 1,754.00 | 67,764 |
| 2024-01-16 | 1,798.00 | 1,810.00 | 1,772.00 | 1,785.00 | 1,785.00 | 27,892 |
| 2024-01-15 | 1,828.00 | 1,836.00 | 1,809.00 | 1,826.00 | 1,826.00 | 27,031 |
| 2024-01-12 | 1,820.00 | 1,839.00 | 1,804.00 | 1,828.00 | 1,828.00 | 48,675 |
| 2024-01-11 | 1,811.00 | 1,829.00 | 1,805.00 | 1,820.00 | 1,820.00 | 17,624 |
| 2024-01-10 | 1,798.00 | 1,834.00 | 1,798.00 | 1,829.00 | 1,829.00 | 50,851 |
| 2024-01-09 | 1,784.00 | 1,804.00 | 1,784.00 | 1,798.00 | 1,798.00 | 22,278 |
| 2024-01-08 | 1,793.00 | 1,800.00 | 1,779.00 | 1,784.00 | 1,784.00 | 22,840 |
| 2024-01-05 | 1,803.00 | 1,803.00 | 1,783.00 | 1,793.00 | 1,793.00 | 33,839 |
| 2024-01-04 | 1,804.00 | 1,824.00 | 1,786.00 | 1,803.00 | 1,803.00 | 40,208 |
| 2024-01-03 | 1,780.00 | 1,814.00 | 1,774.00 | 1,804.00 | 1,804.00 | 36,889 |
| 2024-01-02 | 1,811.00 | 1,819.00 | 1,794.00 | 1,805.00 | 1,805.00 | 32,496 |
| 2023-12-28 | 1,795.00 | 1,811.00 | 1,790.00 | 1,811.00 | 1,811.00 | 24,776 |
| 2023-12-27 | 1,789.00 | 1,808.00 | 1,777.00 | 1,795.00 | 1,795.00 | 17,307 |
| 2023-12-26 | 1,819.00 | 1,819.00 | 1,794.00 | 1,808.00 | 1,778.00 | 22,787 |
| 2023-12-22 | 1,819.00 | 1,832.00 | 1,804.00 | 1,819.00 | 1,788.82 | 34,769 |
| 2023-12-21 | 1,826.00 | 1,826.00 | 1,811.00 | 1,819.00 | 1,788.82 | 18,808 |
| 2023-12-20 | 1,817.00 | 1,830.00 | 1,813.00 | 1,826.00 | 1,795.70 | 18,942 |
| 2023-12-19 | 1,814.00 | 1,830.00 | 1,814.00 | 1,817.00 | 1,786.85 | 10,284 |
| 2023-12-18 | 1,814.00 | 1,839.00 | 1,798.00 | 1,832.00 | 1,801.60 | 63,082 |
| 2023-12-15 | 1,800.00 | 1,825.00 | 1,790.00 | 1,814.00 | 1,783.90 | 15,772 |
| 2023-12-14 | 1,809.00 | 1,813.00 | 1,795.00 | 1,800.00 | 1,770.13 | 12,723 |
| 2023-12-13 | 1,834.00 | 1,834.00 | 1,809.00 | 1,813.00 | 1,782.92 | 16,908 |
| 2023-12-12 | 1,821.00 | 1,839.00 | 1,808.00 | 1,834.00 | 1,803.57 | 24,955 |
| 2023-12-11 | 1,838.00 | 1,838.00 | 1,817.00 | 1,821.00 | 1,790.78 | 33,422 |
| 2023-12-08 | 1,772.00 | 1,838.00 | 1,766.00 | 1,838.00 | 1,807.50 | 29,274 |
| 2023-12-07 | 1,809.00 | 1,809.00 | 1,771.00 | 1,785.00 | 1,755.38 | 28,381 |
| 2023-12-06 | 1,802.00 | 1,812.00 | 1,786.00 | 1,810.00 | 1,779.97 | 36,428 |
| 2023-12-05 | 1,822.00 | 1,840.00 | 1,785.00 | 1,821.00 | 1,790.78 | 37,485 |
| 2023-12-04 | 1,845.00 | 1,846.00 | 1,810.00 | 1,819.00 | 1,788.82 | 47,100 |
| 2023-12-01 | 1,805.00 | 1,851.00 | 1,791.00 | 1,845.00 | 1,814.39 | 65,182 |
| 2023-11-30 | 1,802.00 | 1,850.00 | 1,784.00 | 1,806.00 | 1,776.03 | 42,138 |
| 2023-11-29 | 1,782.00 | 1,841.00 | 1,745.00 | 1,802.00 | 1,772.10 | 42,602 |
| 2023-11-28 | 1,816.00 | 1,816.00 | 1,750.00 | 1,776.00 | 1,746.53 | 63,405 |
| 2023-11-27 | 1,828.00 | 1,920.00 | 1,750.00 | 1,816.00 | 1,785.87 | 90,277 |
| 2023-11-24 | 1,821.00 | 1,830.00 | 1,810.00 | 1,829.00 | 1,798.65 | 26,669 |
| 2023-11-23 | 1,798.00 | 1,824.00 | 1,796.00 | 1,812.00 | 1,781.93 | 28,920 |
| 2023-11-22 | 1,777.00 | 1,800.00 | 1,765.00 | 1,798.00 | 1,768.17 | 49,288 |
| 2023-11-21 | 1,775.00 | 1,807.00 | 1,762.00 | 1,777.00 | 1,747.51 | 40,204 |
| 2023-11-20 | 1,732.00 | 1,775.00 | 1,732.00 | 1,775.00 | 1,745.55 | 80,941 |
| 2023-11-17 | 1,757.00 | 1,757.00 | 1,737.00 | 1,738.00 | 1,709.16 | 92,184 |
| 2023-11-16 | 1,765.00 | 1,768.00 | 1,748.00 | 1,757.00 | 1,727.85 | 104,844 |
| 2023-11-15 | 1,774.00 | 1,798.00 | 1,765.00 | 1,765.00 | 1,735.71 | 86,365 |
| 2023-11-14 | 1,775.00 | 1,798.00 | 1,758.00 | 1,774.00 | 1,744.56 | 54,923 |
| 2023-11-13 | 1,780.00 | 1,803.00 | 1,763.00 | 1,775.00 | 1,745.55 | 45,737 |
| 2023-11-10 | 1,821.00 | 1,821.00 | 1,771.00 | 1,780.00 | 1,750.46 | 94,735 |
| 2023-11-09 | 1,851.00 | 1,851.00 | 1,810.00 | 1,821.00 | 1,790.78 | 30,469 |
| 2023-11-08 | 1,851.00 | 1,859.00 | 1,833.00 | 1,851.00 | 1,820.29 | 41,243 |
| 2023-11-07 | 1,886.00 | 1,886.00 | 1,816.00 | 1,851.00 | 1,820.29 | 83,192 |
| 2023-11-06 | 1,875.00 | 1,890.00 | 1,875.00 | 1,886.00 | 1,854.71 | 57,616 |
| 2023-11-03 | 1,860.00 | 1,879.00 | 1,851.00 | 1,869.00 | 1,837.99 | 62,263 |
| 2023-11-02 | 1,828.00 | 1,857.00 | 1,822.00 | 1,839.00 | 1,808.49 | 22,144 |
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.