HK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,821.00 | 1,847.00 | 1,820.00 | 1,828.00 | 1,797.67 | 60,078 |
| 2023-10-31 | 1,841.00 | 1,860.00 | 1,821.00 | 1,831.00 | 1,800.62 | 38,889 |
| 2023-10-30 | 1,813.00 | 1,858.00 | 1,813.00 | 1,841.00 | 1,810.45 | 38,554 |
| 2023-10-27 | 1,831.00 | 1,842.00 | 1,820.00 | 1,840.00 | 1,809.47 | 28,163 |
| 2023-10-26 | 1,815.00 | 1,854.00 | 1,803.00 | 1,843.00 | 1,812.42 | 33,732 |
| 2023-10-25 | 1,866.00 | 1,895.00 | 1,851.00 | 1,857.00 | 1,826.19 | 34,087 |
| 2023-10-24 | 1,817.00 | 1,884.00 | 1,816.00 | 1,866.00 | 1,835.04 | 30,152 |
| 2023-10-23 | 1,810.00 | 1,838.00 | 1,810.00 | 1,836.00 | 1,805.54 | 39,404 |
| 2023-10-20 | 1,829.00 | 1,829.00 | 1,801.00 | 1,810.00 | 1,779.97 | 31,400 |
| 2023-10-19 | 1,829.00 | 1,849.00 | 1,803.00 | 1,848.00 | 1,817.34 | 29,972 |
| 2023-10-18 | 1,846.00 | 1,865.00 | 1,836.00 | 1,847.00 | 1,816.35 | 15,100 |
| 2023-10-17 | 1,844.00 | 1,850.00 | 1,824.00 | 1,834.00 | 1,803.57 | 24,405 |
| 2023-10-16 | 1,850.00 | 1,866.00 | 1,823.00 | 1,866.00 | 1,835.04 | 47,246 |
| 2023-10-13 | 1,877.00 | 1,889.00 | 1,854.00 | 1,866.00 | 1,835.04 | 24,468 |
| 2023-10-12 | 1,884.00 | 1,888.00 | 1,865.00 | 1,867.00 | 1,836.02 | 44,060 |
| 2023-10-11 | 1,851.00 | 1,881.00 | 1,764.00 | 1,865.00 | 1,834.05 | 58,559 |
| 2023-10-10 | 1,852.00 | 1,903.00 | 1,841.00 | 1,864.00 | 1,833.07 | 117,476 |
| 2023-10-06 | 1,814.00 | 1,859.00 | 1,814.00 | 1,850.00 | 1,819.30 | 77,681 |
| 2023-10-05 | 1,820.00 | 1,845.00 | 1,814.00 | 1,814.00 | 1,783.90 | 94,456 |
| 2023-10-04 | 1,869.00 | 1,878.00 | 1,818.00 | 1,821.00 | 1,790.78 | 123,767 |
| 2023-09-27 | 1,883.00 | 1,891.00 | 1,858.00 | 1,878.00 | 1,846.84 | 55,411 |
| 2023-09-26 | 1,881.00 | 1,922.00 | 1,865.00 | 1,883.00 | 1,851.76 | 29,971 |
| 2023-09-25 | 1,891.00 | 1,919.00 | 1,870.00 | 1,885.00 | 1,853.72 | 51,507 |
| 2023-09-22 | 1,888.00 | 1,904.00 | 1,872.00 | 1,891.00 | 1,859.62 | 64,709 |
| 2023-09-21 | 1,918.00 | 1,918.00 | 1,891.00 | 1,907.00 | 1,875.36 | 54,888 |
| 2023-09-20 | 1,900.00 | 1,927.00 | 1,900.00 | 1,918.00 | 1,886.17 | 29,925 |
| 2023-09-19 | 1,905.00 | 1,918.00 | 1,901.00 | 1,905.00 | 1,873.39 | 32,397 |
| 2023-09-18 | 1,914.00 | 1,919.00 | 1,902.00 | 1,918.00 | 1,886.17 | 39,736 |
| 2023-09-15 | 1,909.00 | 1,929.00 | 1,909.00 | 1,913.00 | 1,881.26 | 16,507 |
| 2023-09-14 | 1,904.00 | 1,910.00 | 1,892.00 | 1,909.00 | 1,877.32 | 41,449 |
| 2023-09-13 | 1,913.00 | 1,926.00 | 1,904.00 | 1,904.00 | 1,872.41 | 34,730 |
| 2023-09-12 | 1,975.00 | 1,975.00 | 1,930.00 | 1,933.00 | 1,900.93 | 63,766 |
| 2023-09-11 | 1,920.00 | 1,975.00 | 1,908.00 | 1,961.00 | 1,928.46 | 116,140 |
| 2023-09-08 | 1,925.00 | 1,938.00 | 1,902.00 | 1,920.00 | 1,888.14 | 34,294 |
| 2023-09-07 | 1,956.00 | 1,961.00 | 1,924.00 | 1,944.00 | 1,911.74 | 44,299 |
| 2023-09-06 | 1,954.00 | 1,966.00 | 1,925.00 | 1,956.00 | 1,923.54 | 48,603 |
| 2023-09-05 | 1,960.00 | 1,979.00 | 1,926.00 | 1,944.00 | 1,911.74 | 54,474 |
| 2023-09-04 | 1,948.00 | 1,979.00 | 1,929.00 | 1,960.00 | 1,927.48 | 98,181 |
| 2023-09-01 | 1,930.00 | 1,965.00 | 1,911.00 | 1,948.00 | 1,915.68 | 98,046 |
| 2023-08-31 | 1,939.00 | 1,939.00 | 1,901.00 | 1,930.00 | 1,897.98 | 93,644 |
| 2023-08-30 | 1,939.00 | 1,940.00 | 1,928.00 | 1,939.00 | 1,906.83 | 38,707 |
| 2023-08-29 | 1,960.00 | 1,960.00 | 1,930.00 | 1,938.00 | 1,905.84 | 59,049 |
| 2023-08-28 | 1,923.00 | 1,959.00 | 1,910.00 | 1,943.00 | 1,910.76 | 72,348 |
| 2023-08-25 | 1,935.00 | 1,943.00 | 1,921.00 | 1,926.00 | 1,894.04 | 54,181 |
| 2023-08-24 | 1,891.00 | 1,935.00 | 1,891.00 | 1,935.00 | 1,902.89 | 87,051 |
| 2023-08-23 | 1,875.00 | 1,945.00 | 1,867.00 | 1,908.00 | 1,876.34 | 165,538 |
| 2023-08-22 | 1,865.00 | 1,891.00 | 1,833.00 | 1,872.00 | 1,840.94 | 265,157 |
| 2023-08-21 | 1,936.00 | 2,105.00 | 1,835.00 | 1,865.00 | 1,834.05 | 2,820,424 |
| 2023-08-18 | 1,936.00 | 1,951.00 | 1,911.00 | 1,945.00 | 1,912.73 | 138,188 |
| 2023-08-17 | 1,907.00 | 1,936.00 | 1,880.00 | 1,936.00 | 1,903.88 | 208,495 |
| 2023-08-16 | 1,900.00 | 1,924.00 | 1,896.00 | 1,906.00 | 1,874.37 | 102,148 |
| 2023-08-14 | 1,911.00 | 1,940.00 | 1,900.00 | 1,910.00 | 1,878.31 | 74,853 |
| 2023-08-11 | 1,880.00 | 1,912.00 | 1,876.00 | 1,911.00 | 1,879.29 | 81,090 |
| 2023-08-10 | 1,890.00 | 1,900.00 | 1,865.00 | 1,885.00 | 1,853.72 | 57,898 |
| 2023-08-09 | 1,847.00 | 1,888.00 | 1,836.00 | 1,883.00 | 1,851.76 | 41,487 |
| 2023-08-08 | 1,846.00 | 1,854.00 | 1,817.00 | 1,847.00 | 1,816.35 | 97,491 |
| 2023-08-07 | 1,854.00 | 1,854.00 | 1,805.00 | 1,854.00 | 1,823.24 | 36,746 |
| 2023-08-04 | 1,858.00 | 1,858.00 | 1,820.00 | 1,855.00 | 1,824.22 | 39,312 |
| 2023-08-03 | 1,877.00 | 1,886.00 | 1,816.00 | 1,872.00 | 1,840.94 | 44,571 |
| 2023-08-02 | 1,930.00 | 1,931.00 | 1,860.00 | 1,896.00 | 1,864.54 | 109,385 |
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.