HK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,785.00 | 1,960.00 | 1,770.00 | 1,795.00 | 1,739.13 | 1,520,615 |
| 2022-11-09 | 1,790.00 | 1,810.00 | 1,780.00 | 1,785.00 | 1,729.44 | 35,679 |
| 2022-11-08 | 1,750.00 | 1,795.00 | 1,750.00 | 1,790.00 | 1,734.28 | 98,654 |
| 2022-11-07 | 1,745.00 | 1,775.00 | 1,740.00 | 1,750.00 | 1,695.53 | 30,828 |
| 2022-11-04 | 1,780.00 | 1,785.00 | 1,730.00 | 1,740.00 | 1,685.84 | 21,242 |
| 2022-11-03 | 1,740.00 | 1,780.00 | 1,700.00 | 1,780.00 | 1,724.60 | 37,554 |
| 2022-11-02 | 1,745.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,705.22 | 34,887 |
| 2022-11-01 | 1,755.00 | 1,805.00 | 1,755.00 | 1,755.00 | 1,700.37 | 77,029 |
| 2022-10-31 | 1,725.00 | 1,755.00 | 1,710.00 | 1,755.00 | 1,700.37 | 43,403 |
| 2022-10-28 | 1,725.00 | 1,740.00 | 1,675.00 | 1,725.00 | 1,671.31 | 38,427 |
| 2022-10-27 | 1,730.00 | 1,740.00 | 1,690.00 | 1,725.00 | 1,671.31 | 38,050 |
| 2022-10-26 | 1,715.00 | 1,750.00 | 1,680.00 | 1,730.00 | 1,676.15 | 75,996 |
| 2022-10-25 | 1,690.00 | 1,735.00 | 1,685.00 | 1,700.00 | 1,647.09 | 49,533 |
| 2022-10-24 | 1,665.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,618.02 | 70,127 |
| 2022-10-21 | 1,690.00 | 1,695.00 | 1,660.00 | 1,660.00 | 1,608.33 | 34,063 |
| 2022-10-20 | 1,720.00 | 1,770.00 | 1,700.00 | 1,710.00 | 1,656.77 | 32,609 |
| 2022-10-19 | 1,740.00 | 1,775.00 | 1,715.00 | 1,720.00 | 1,666.46 | 22,421 |
| 2022-10-18 | 1,710.00 | 1,745.00 | 1,705.00 | 1,740.00 | 1,685.84 | 45,992 |
| 2022-10-17 | 1,695.00 | 1,700.00 | 1,660.00 | 1,695.00 | 1,642.24 | 25,970 |
| 2022-10-14 | 1,640.00 | 1,705.00 | 1,640.00 | 1,695.00 | 1,642.24 | 42,524 |
| 2022-10-13 | 1,660.00 | 1,685.00 | 1,630.00 | 1,640.00 | 1,588.95 | 73,670 |
| 2022-10-12 | 1,695.00 | 1,730.00 | 1,685.00 | 1,685.00 | 1,632.55 | 47,412 |
| 2022-10-11 | 1,775.00 | 1,780.00 | 1,730.00 | 1,735.00 | 1,681.00 | 47,707 |
| 2022-10-07 | 1,825.00 | 1,825.00 | 1,760.00 | 1,795.00 | 1,739.13 | 100,113 |
| 2022-10-06 | 1,780.00 | 1,855.00 | 1,760.00 | 1,825.00 | 1,768.20 | 27,256 |
| 2022-10-05 | 1,805.00 | 1,830.00 | 1,770.00 | 1,780.00 | 1,724.60 | 68,751 |
| 2022-10-04 | 1,785.00 | 1,835.00 | 1,770.00 | 1,800.00 | 1,743.97 | 71,194 |
| 2022-09-30 | 1,725.00 | 1,785.00 | 1,650.00 | 1,770.00 | 1,714.91 | 84,213 |
| 2022-09-29 | 1,740.00 | 1,775.00 | 1,725.00 | 1,735.00 | 1,681.00 | 59,387 |
| 2022-09-28 | 1,775.00 | 1,820.00 | 1,730.00 | 1,730.00 | 1,676.15 | 170,477 |
| 2022-09-27 | 1,800.00 | 1,800.00 | 1,745.00 | 1,785.00 | 1,729.44 | 92,171 |
| 2022-09-26 | 1,800.00 | 1,820.00 | 1,745.00 | 1,800.00 | 1,743.97 | 97,179 |
| 2022-09-23 | 1,840.00 | 1,850.00 | 1,800.00 | 1,825.00 | 1,768.20 | 54,142 |
| 2022-09-22 | 1,850.00 | 1,880.00 | 1,800.00 | 1,850.00 | 1,792.42 | 79,683 |
| 2022-09-21 | 1,855.00 | 1,875.00 | 1,835.00 | 1,850.00 | 1,792.42 | 38,394 |
| 2022-09-20 | 1,790.00 | 1,860.00 | 1,790.00 | 1,855.00 | 1,797.26 | 51,858 |
| 2022-09-19 | 1,830.00 | 1,840.00 | 1,805.00 | 1,810.00 | 1,753.66 | 108,461 |
| 2022-09-16 | 1,870.00 | 1,885.00 | 1,845.00 | 1,850.00 | 1,792.42 | 57,849 |
| 2022-09-15 | 1,880.00 | 1,915.00 | 1,865.00 | 1,900.00 | 1,840.86 | 78,547 |
| 2022-09-14 | 1,910.00 | 1,910.00 | 1,840.00 | 1,880.00 | 1,821.48 | 76,050 |
| 2022-09-13 | 1,915.00 | 1,950.00 | 1,890.00 | 1,950.00 | 1,889.30 | 123,768 |
| 2022-09-08 | 1,840.00 | 1,910.00 | 1,835.00 | 1,895.00 | 1,836.02 | 81,902 |
| 2022-09-07 | 1,885.00 | 1,905.00 | 1,825.00 | 1,840.00 | 1,782.73 | 99,723 |
| 2022-09-06 | 1,805.00 | 1,870.00 | 1,805.00 | 1,870.00 | 1,811.79 | 83,725 |
| 2022-09-05 | 1,835.00 | 1,855.00 | 1,785.00 | 1,830.00 | 1,773.04 | 122,896 |
| 2022-09-02 | 1,845.00 | 1,875.00 | 1,825.00 | 1,865.00 | 1,806.95 | 92,726 |
| 2022-09-01 | 1,930.00 | 1,935.00 | 1,840.00 | 1,860.00 | 1,802.11 | 123,370 |
| 2022-08-31 | 1,890.00 | 1,920.00 | 1,855.00 | 1,920.00 | 1,860.24 | 76,278 |
| 2022-08-30 | 1,835.00 | 1,895.00 | 1,835.00 | 1,870.00 | 1,811.79 | 90,787 |
| 2022-08-29 | 1,890.00 | 1,890.00 | 1,830.00 | 1,865.00 | 1,806.95 | 84,815 |
| 2022-08-26 | 1,910.00 | 1,935.00 | 1,900.00 | 1,900.00 | 1,840.86 | 72,762 |
| 2022-08-25 | 1,865.00 | 1,900.00 | 1,865.00 | 1,895.00 | 1,836.02 | 45,891 |
| 2022-08-24 | 1,795.00 | 1,850.00 | 1,790.00 | 1,850.00 | 1,792.42 | 60,594 |
| 2022-08-23 | 1,790.00 | 1,830.00 | 1,775.00 | 1,795.00 | 1,739.13 | 74,797 |
| 2022-08-22 | 1,860.00 | 1,865.00 | 1,800.00 | 1,815.00 | 1,758.51 | 117,049 |
| 2022-08-19 | 1,900.00 | 1,910.00 | 1,865.00 | 1,880.00 | 1,821.48 | 70,298 |
| 2022-08-18 | 1,865.00 | 1,900.00 | 1,835.00 | 1,900.00 | 1,840.86 | 150,596 |
| 2022-08-17 | 1,930.00 | 1,935.00 | 1,875.00 | 1,875.00 | 1,816.64 | 121,566 |
| 2022-08-16 | 1,925.00 | 1,955.00 | 1,885.00 | 1,930.00 | 1,869.93 | 110,902 |
| 2022-08-12 | 1,930.00 | 1,955.00 | 1,910.00 | 1,950.00 | 1,889.30 | 40,216 |
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.