HK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,851.00 | 1,934.00 | 1,851.00 | 1,928.00 | 1,896.01 | 237,108 |
| 2023-07-31 | 1,783.00 | 1,895.00 | 1,783.00 | 1,848.00 | 1,817.34 | 110,307 |
| 2023-07-28 | 1,743.00 | 1,800.00 | 1,741.00 | 1,783.00 | 1,753.41 | 36,069 |
| 2023-07-27 | 1,715.00 | 1,766.00 | 1,715.00 | 1,750.00 | 1,720.96 | 68,972 |
| 2023-07-26 | 1,779.00 | 1,779.00 | 1,650.00 | 1,715.00 | 1,686.54 | 190,306 |
| 2023-07-25 | 1,793.00 | 1,799.00 | 1,755.00 | 1,779.00 | 1,749.48 | 70,484 |
| 2023-07-24 | 1,846.00 | 1,846.00 | 1,789.00 | 1,799.00 | 1,769.15 | 100,415 |
| 2023-07-21 | 1,830.00 | 1,866.00 | 1,830.00 | 1,846.00 | 1,815.37 | 24,959 |
| 2023-07-20 | 1,855.00 | 1,855.00 | 1,837.00 | 1,845.00 | 1,814.39 | 41,538 |
| 2023-07-19 | 1,852.00 | 1,869.00 | 1,840.00 | 1,855.00 | 1,824.22 | 66,111 |
| 2023-07-18 | 1,858.00 | 1,889.00 | 1,851.00 | 1,852.00 | 1,821.27 | 52,810 |
| 2023-07-17 | 1,876.00 | 1,876.00 | 1,846.00 | 1,858.00 | 1,827.17 | 65,826 |
| 2023-07-14 | 1,901.00 | 1,921.00 | 1,876.00 | 1,876.00 | 1,844.87 | 40,573 |
| 2023-07-13 | 1,888.00 | 1,910.00 | 1,888.00 | 1,901.00 | 1,869.46 | 45,100 |
| 2023-07-12 | 1,875.00 | 1,890.00 | 1,865.00 | 1,888.00 | 1,856.67 | 50,996 |
| 2023-07-11 | 1,856.00 | 1,890.00 | 1,856.00 | 1,865.00 | 1,834.05 | 52,146 |
| 2023-07-10 | 1,880.00 | 1,890.00 | 1,850.00 | 1,857.00 | 1,826.19 | 100,637 |
| 2023-07-07 | 1,892.00 | 1,910.00 | 1,881.00 | 1,890.00 | 1,858.64 | 65,339 |
| 2023-07-06 | 1,950.00 | 1,950.00 | 1,900.00 | 1,910.00 | 1,878.31 | 126,179 |
| 2023-07-05 | 1,910.00 | 1,923.00 | 1,904.00 | 1,913.00 | 1,881.26 | 59,516 |
| 2023-07-04 | 1,923.00 | 1,923.00 | 1,907.00 | 1,913.00 | 1,881.26 | 79,923 |
| 2023-07-03 | 1,895.00 | 1,930.00 | 1,895.00 | 1,923.00 | 1,891.09 | 69,188 |
| 2023-06-30 | 1,885.00 | 1,905.00 | 1,870.00 | 1,895.00 | 1,863.56 | 81,916 |
| 2023-06-29 | 1,911.00 | 1,918.00 | 1,901.00 | 1,905.00 | 1,873.39 | 74,960 |
| 2023-06-28 | 1,935.00 | 1,944.00 | 1,915.00 | 1,918.00 | 1,886.17 | 121,357 |
| 2023-06-27 | 1,938.00 | 1,963.00 | 1,930.00 | 1,950.00 | 1,917.64 | 89,655 |
| 2023-06-26 | 1,950.00 | 1,977.00 | 1,924.00 | 1,938.00 | 1,905.84 | 179,185 |
| 2023-06-23 | 1,895.00 | 2,140.00 | 1,881.00 | 1,940.00 | 1,907.81 | 1,463,341 |
| 2023-06-22 | 1,868.00 | 1,900.00 | 1,868.00 | 1,895.00 | 1,863.56 | 84,343 |
| 2023-06-21 | 1,893.00 | 1,920.00 | 1,890.00 | 1,891.00 | 1,859.62 | 147,500 |
| 2023-06-20 | 1,881.00 | 1,905.00 | 1,872.00 | 1,897.00 | 1,865.52 | 50,953 |
| 2023-06-19 | 1,895.00 | 1,906.00 | 1,868.00 | 1,900.00 | 1,868.47 | 49,461 |
| 2023-06-16 | 1,881.00 | 1,897.00 | 1,874.00 | 1,895.00 | 1,863.56 | 64,165 |
| 2023-06-15 | 1,875.00 | 1,891.00 | 1,859.00 | 1,881.00 | 1,849.79 | 109,844 |
| 2023-06-14 | 1,906.00 | 1,906.00 | 1,866.00 | 1,891.00 | 1,859.62 | 122,701 |
| 2023-06-13 | 1,903.00 | 1,933.00 | 1,895.00 | 1,906.00 | 1,874.37 | 90,847 |
| 2023-06-12 | 1,924.00 | 1,936.00 | 1,890.00 | 1,903.00 | 1,871.42 | 136,896 |
| 2023-06-09 | 1,940.00 | 1,960.00 | 1,916.00 | 1,924.00 | 1,892.08 | 92,284 |
| 2023-06-08 | 1,927.00 | 1,940.00 | 1,900.00 | 1,940.00 | 1,907.81 | 130,161 |
| 2023-06-07 | 1,930.00 | 1,946.00 | 1,899.00 | 1,934.00 | 1,901.91 | 192,369 |
| 2023-06-05 | 1,925.00 | 1,935.00 | 1,917.00 | 1,930.00 | 1,897.98 | 102,984 |
| 2023-06-02 | 1,915.00 | 1,926.00 | 1,910.00 | 1,925.00 | 1,893.06 | 72,058 |
| 2023-06-01 | 1,911.00 | 1,949.00 | 1,911.00 | 1,915.00 | 1,883.22 | 116,096 |
| 2023-05-31 | 1,970.00 | 1,977.00 | 1,897.00 | 1,911.00 | 1,879.29 | 208,481 |
| 2023-05-30 | 1,958.00 | 2,005.00 | 1,958.00 | 1,970.00 | 1,937.31 | 136,416 |
| 2023-05-26 | 1,952.00 | 1,967.00 | 1,949.00 | 1,959.00 | 1,926.49 | 68,413 |
| 2023-05-25 | 1,957.00 | 2,035.00 | 1,952.00 | 1,968.00 | 1,935.35 | 256,446 |
| 2023-05-24 | 1,925.00 | 1,965.00 | 1,925.00 | 1,957.00 | 1,924.53 | 177,923 |
| 2023-05-23 | 1,914.00 | 1,931.00 | 1,910.00 | 1,925.00 | 1,893.06 | 93,474 |
| 2023-05-22 | 1,931.00 | 1,931.00 | 1,912.00 | 1,914.00 | 1,882.24 | 104,407 |
| 2023-05-19 | 1,895.00 | 1,933.00 | 1,887.00 | 1,931.00 | 1,898.96 | 153,024 |
| 2023-05-18 | 1,884.00 | 1,905.00 | 1,882.00 | 1,895.00 | 1,863.56 | 127,926 |
| 2023-05-17 | 1,868.00 | 1,884.00 | 1,821.00 | 1,884.00 | 1,852.74 | 182,320 |
| 2023-05-16 | 1,811.00 | 1,882.00 | 1,811.00 | 1,867.00 | 1,836.02 | 273,503 |
| 2023-05-15 | 1,878.00 | 1,893.00 | 1,779.00 | 1,810.00 | 1,779.97 | 501,979 |
| 2023-05-12 | 1,900.00 | 1,926.00 | 1,876.00 | 1,878.00 | 1,846.84 | 125,934 |
| 2023-05-11 | 1,878.00 | 1,915.00 | 1,878.00 | 1,900.00 | 1,868.47 | 62,475 |
| 2023-05-10 | 1,875.00 | 1,910.00 | 1,866.00 | 1,878.00 | 1,846.84 | 50,094 |
| 2023-05-09 | 1,886.00 | 1,896.00 | 1,862.00 | 1,893.00 | 1,861.59 | 62,754 |
| 2023-05-08 | 1,882.00 | 1,900.00 | 1,877.00 | 1,883.00 | 1,851.76 | 118,979 |
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.