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
2023-02-072,200.002,250.002,195.002,225.002,188.08189,494
2023-02-062,205.002,225.002,180.002,200.002,163.5044,524
2023-02-032,245.002,245.002,200.002,205.002,168.4190,292
2023-02-022,255.002,260.002,210.002,245.002,207.7586,859
2023-02-012,210.002,260.002,205.002,255.002,217.58138,121
2023-01-312,155.002,220.002,140.002,210.002,173.33123,378
2023-01-302,200.002,220.002,120.002,155.002,119.24139,167
2023-01-272,200.002,220.002,190.002,200.002,163.5049,839
2023-01-262,210.002,220.002,180.002,200.002,163.5058,000
2023-01-252,180.002,215.002,180.002,210.002,173.33147,939
2023-01-202,165.002,195.002,145.002,180.002,143.8369,109
2023-01-192,175.002,200.002,160.002,165.002,129.0873,410
2023-01-182,180.002,220.002,155.002,175.002,138.9176,442
2023-01-172,250.002,250.002,180.002,200.002,163.50101,949
2023-01-162,240.002,255.002,200.002,250.002,212.6798,856
2023-01-132,195.002,265.002,185.002,240.002,202.83212,420
2023-01-122,160.002,250.002,140.002,195.002,158.58348,451
2023-01-112,120.002,170.002,105.002,160.002,124.16175,500
2023-01-102,070.002,150.002,070.002,120.002,084.82242,052
2023-01-091,990.002,080.001,990.002,070.002,035.65177,604
2023-01-062,000.002,010.001,980.001,990.001,956.9851,752
2023-01-051,995.002,000.001,965.002,000.001,966.8177,293
2023-01-041,900.001,970.001,880.001,965.001,932.3964,320
2023-01-031,890.001,945.001,850.001,900.001,868.47136,529
2023-01-021,925.001,940.001,870.001,910.001,878.31101,174
2022-12-292,000.002,010.001,935.001,945.001,912.7363,892
2022-12-282,050.002,050.002,010.002,030.001,996.3285,152
2022-12-272,000.002,035.001,995.002,030.001,966.8199,176
2022-12-261,995.002,010.001,970.002,000.001,937.7597,794
2022-12-232,020.002,020.001,965.001,995.001,932.90103,484
2022-12-221,985.002,015.001,970.002,015.001,952.2880,461
2022-12-211,990.001,995.001,950.001,985.001,923.2151,739
2022-12-201,995.002,010.001,965.002,000.001,937.7551,570
2022-12-191,995.002,010.001,965.002,005.001,942.5943,790
2022-12-162,050.002,050.001,955.002,020.001,957.1396,845
2022-12-152,080.002,085.002,060.002,075.002,010.4183,361
2022-12-142,035.002,080.002,010.002,075.002,010.4193,944
2022-12-132,010.002,055.002,010.002,040.001,976.5074,637
2022-12-122,055.002,060.002,000.002,010.001,947.44109,151
2022-12-091,985.002,030.001,900.002,025.001,961.9794,131
2022-12-082,020.002,040.001,945.001,985.001,923.2185,885
2022-12-072,000.002,050.001,960.002,020.001,957.13142,117
2022-12-062,085.002,090.001,915.002,010.001,947.44177,332
2022-12-052,060.002,095.002,045.002,085.002,020.10108,326
2022-12-022,090.002,110.002,060.002,060.001,995.88286,642
2022-12-012,060.002,095.002,050.002,090.002,024.95268,531
2022-11-302,010.002,055.001,990.002,050.001,986.19218,428
2022-11-291,925.002,000.001,910.001,990.001,928.06120,009
2022-11-282,000.002,015.001,930.001,945.001,884.46119,297
2022-11-252,000.002,010.001,985.002,000.001,937.75100,837
2022-11-241,960.002,010.001,960.002,000.001,937.75154,986
2022-11-231,920.001,955.001,915.001,950.001,889.3080,791
2022-11-221,915.001,975.001,895.001,920.001,860.24114,856
2022-11-211,980.001,985.001,905.001,915.001,855.39128,724
2022-11-181,985.002,000.001,955.001,980.001,918.3796,204
2022-11-171,980.002,000.001,950.001,985.001,923.21164,732
2022-11-161,920.001,995.001,915.001,980.001,918.37267,374
2022-11-151,820.001,940.001,815.001,910.001,850.55263,899
2022-11-141,800.001,870.001,800.001,810.001,753.66171,556
2022-11-111,835.001,855.001,775.001,800.001,743.97291,912
← NewerPage 16 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.