Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 044780.KQ stock page

HK Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-041,870.001,882.001,860.001,882.001,850.7753,247
2023-05-031,882.001,899.001,865.001,882.001,850.77105,789
2023-05-021,842.001,890.001,842.001,882.001,850.77107,859
2023-04-281,912.001,913.001,842.001,842.001,811.44110,409
2023-04-271,887.001,893.001,835.001,893.001,861.59129,246
2023-04-261,880.001,904.001,821.001,893.001,861.59113,092
2023-04-251,837.001,882.001,825.001,880.001,848.81138,062
2023-04-241,818.001,861.001,815.001,842.001,811.44195,148
2023-04-211,888.001,895.001,793.001,825.001,794.72493,801
2023-04-201,963.001,981.001,900.001,901.001,869.46368,122
2023-04-191,986.001,995.001,940.001,962.001,929.44233,251
2023-04-181,986.001,995.001,953.001,986.001,953.05118,093
2023-04-171,961.001,994.001,961.001,986.001,953.05182,214
2023-04-141,968.001,995.001,949.001,961.001,928.46110,605
2023-04-131,966.001,984.001,937.001,968.001,935.3594,249
2023-04-121,987.001,987.001,927.001,966.001,933.3891,604
2023-04-111,944.001,995.001,942.001,987.001,954.03101,714
2023-04-101,990.001,995.001,934.001,958.001,925.51215,004
2023-04-072,005.002,015.001,982.001,995.001,961.90106,693
2023-04-062,020.002,030.001,995.002,005.001,971.73103,067
2023-04-052,010.002,055.002,010.002,030.001,996.32180,320
2023-04-041,994.002,035.001,985.002,010.001,976.65144,608
2023-04-031,995.002,015.001,943.001,994.001,960.91272,242
2023-03-312,055.002,055.001,968.001,995.001,961.90281,234
2023-03-302,070.002,080.002,030.002,055.002,020.9090,898
2023-03-292,060.002,070.002,030.002,070.002,035.6562,635
2023-03-282,015.002,070.001,998.002,060.002,025.8265,750
2023-03-272,020.002,030.001,999.002,015.001,981.5781,919
2023-03-242,015.002,035.002,005.002,015.001,981.5753,126
2023-03-232,030.002,045.002,005.002,015.001,981.5766,644
2023-03-222,105.002,110.002,060.002,080.002,045.4945,573
2023-03-212,060.002,135.002,060.002,105.002,070.0780,288
2023-03-202,100.002,110.002,050.002,050.002,015.9862,172
2023-03-172,095.002,120.002,065.002,100.002,065.1575,223
2023-03-162,090.002,120.002,050.002,090.002,055.3299,928
2023-03-151,990.002,105.001,990.002,090.002,055.32124,136
2023-03-142,095.002,095.001,989.001,990.001,956.98150,018
2023-03-132,100.002,125.002,070.002,100.002,065.1585,868
2023-03-102,170.002,235.002,155.002,155.002,119.2476,103
2023-03-092,200.002,245.002,180.002,235.002,197.9184,625
2023-03-082,230.002,270.002,210.002,215.002,178.25105,807
2023-03-072,220.002,300.002,220.002,290.002,252.00163,534
2023-03-062,225.002,240.002,200.002,220.002,183.1660,148
2023-03-032,220.002,235.002,210.002,225.002,188.0866,756
2023-03-022,210.002,230.002,210.002,220.002,183.1690,433
2023-02-282,180.002,240.002,155.002,210.002,173.33165,052
2023-02-272,095.002,190.002,070.002,180.002,143.83175,839
2023-02-242,145.002,145.002,085.002,120.002,084.8270,601
2023-02-232,125.002,140.002,105.002,125.002,089.7468,100
2023-02-222,155.002,165.002,110.002,145.002,109.4158,877
2023-02-212,165.002,175.002,135.002,155.002,119.2470,108
2023-02-202,160.002,170.002,155.002,165.002,129.0846,882
2023-02-172,165.002,205.002,150.002,155.002,119.2499,168
2023-02-162,065.002,170.002,065.002,150.002,114.33111,773
2023-02-152,130.002,145.002,070.002,085.002,050.40128,539
2023-02-142,160.002,165.002,095.002,130.002,094.66117,262
2023-02-132,190.002,190.002,160.002,180.002,143.8364,542
2023-02-102,225.002,225.002,150.002,190.002,153.6665,249
2023-02-092,230.002,240.002,210.002,225.002,188.0832,849
2023-02-082,225.002,235.002,210.002,230.002,193.0047,924
← NewerPage 15 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2940.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.