HK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,900.00 | 1,940.00 | 1,895.00 | 1,930.00 | 1,869.93 | 53,545 |
| 2022-08-10 | 1,915.00 | 1,925.00 | 1,870.00 | 1,900.00 | 1,840.86 | 35,708 |
| 2022-08-09 | 1,925.00 | 1,930.00 | 1,885.00 | 1,915.00 | 1,855.39 | 35,528 |
| 2022-08-08 | 1,900.00 | 1,900.00 | 1,845.00 | 1,890.00 | 1,831.17 | 49,658 |
| 2022-08-05 | 1,905.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,840.86 | 56,378 |
| 2022-08-04 | 1,910.00 | 1,935.00 | 1,890.00 | 1,905.00 | 1,845.70 | 40,708 |
| 2022-08-03 | 1,905.00 | 1,910.00 | 1,885.00 | 1,910.00 | 1,850.55 | 47,442 |
| 2022-08-02 | 1,905.00 | 1,925.00 | 1,870.00 | 1,905.00 | 1,845.70 | 50,322 |
| 2022-08-01 | 1,895.00 | 1,915.00 | 1,870.00 | 1,905.00 | 1,845.70 | 56,757 |
| 2022-07-29 | 1,850.00 | 1,895.00 | 1,850.00 | 1,890.00 | 1,831.17 | 190,970 |
| 2022-07-28 | 1,840.00 | 1,860.00 | 1,820.00 | 1,850.00 | 1,792.42 | 57,663 |
| 2022-07-27 | 1,815.00 | 1,825.00 | 1,765.00 | 1,820.00 | 1,763.35 | 43,270 |
| 2022-07-26 | 1,800.00 | 1,820.00 | 1,790.00 | 1,810.00 | 1,753.66 | 39,344 |
| 2022-07-25 | 1,775.00 | 1,825.00 | 1,740.00 | 1,800.00 | 1,743.97 | 75,527 |
| 2022-07-22 | 1,840.00 | 1,900.00 | 1,790.00 | 1,815.00 | 1,758.51 | 109,682 |
| 2022-07-21 | 1,795.00 | 1,835.00 | 1,780.00 | 1,835.00 | 1,777.88 | 107,156 |
| 2022-07-20 | 1,795.00 | 1,820.00 | 1,765.00 | 1,780.00 | 1,724.60 | 112,194 |
| 2022-07-19 | 1,760.00 | 1,785.00 | 1,730.00 | 1,780.00 | 1,724.60 | 50,091 |
| 2022-07-18 | 1,710.00 | 1,770.00 | 1,710.00 | 1,750.00 | 1,695.53 | 59,787 |
| 2022-07-15 | 1,745.00 | 1,760.00 | 1,695.00 | 1,705.00 | 1,651.93 | 56,798 |
| 2022-07-14 | 1,730.00 | 1,745.00 | 1,685.00 | 1,745.00 | 1,690.69 | 90,696 |
| 2022-07-13 | 1,710.00 | 1,735.00 | 1,670.00 | 1,730.00 | 1,676.15 | 118,065 |
| 2022-07-12 | 1,785.00 | 1,790.00 | 1,700.00 | 1,710.00 | 1,656.77 | 130,042 |
| 2022-07-11 | 1,830.00 | 1,840.00 | 1,760.00 | 1,785.00 | 1,729.44 | 118,536 |
| 2022-07-08 | 1,810.00 | 1,850.00 | 1,810.00 | 1,830.00 | 1,773.04 | 30,881 |
| 2022-07-07 | 1,800.00 | 1,825.00 | 1,785.00 | 1,810.00 | 1,753.66 | 46,195 |
| 2022-07-06 | 1,835.00 | 1,870.00 | 1,765.00 | 1,800.00 | 1,743.97 | 102,482 |
| 2022-07-05 | 1,705.00 | 1,800.00 | 1,700.00 | 1,765.00 | 1,710.06 | 113,002 |
| 2022-07-04 | 1,760.00 | 1,765.00 | 1,650.00 | 1,700.00 | 1,647.09 | 169,611 |
| 2022-07-01 | 1,790.00 | 1,830.00 | 1,765.00 | 1,765.00 | 1,710.06 | 113,020 |
| 2022-06-30 | 1,860.00 | 1,880.00 | 1,800.00 | 1,810.00 | 1,753.66 | 138,590 |
| 2022-06-29 | 1,895.00 | 1,895.00 | 1,850.00 | 1,890.00 | 1,831.17 | 84,343 |
| 2022-06-28 | 1,930.00 | 1,965.00 | 1,890.00 | 1,895.00 | 1,836.02 | 145,193 |
| 2022-06-27 | 1,905.00 | 1,960.00 | 1,895.00 | 1,930.00 | 1,869.93 | 66,651 |
| 2022-06-24 | 1,770.00 | 1,890.00 | 1,765.00 | 1,890.00 | 1,831.17 | 117,022 |
| 2022-06-23 | 1,870.00 | 1,870.00 | 1,745.00 | 1,775.00 | 1,719.75 | 173,595 |
| 2022-06-22 | 1,920.00 | 1,955.00 | 1,820.00 | 1,870.00 | 1,811.79 | 167,084 |
| 2022-06-21 | 1,885.00 | 1,935.00 | 1,880.00 | 1,920.00 | 1,860.24 | 56,354 |
| 2022-06-20 | 1,950.00 | 1,980.00 | 1,860.00 | 1,885.00 | 1,826.33 | 236,876 |
| 2022-06-17 | 1,930.00 | 1,980.00 | 1,885.00 | 1,960.00 | 1,898.99 | 139,354 |
| 2022-06-16 | 1,900.00 | 2,010.00 | 1,900.00 | 1,950.00 | 1,889.30 | 191,916 |
| 2022-06-15 | 1,960.00 | 1,980.00 | 1,885.00 | 1,895.00 | 1,836.02 | 243,895 |
| 2022-06-14 | 1,920.00 | 1,985.00 | 1,910.00 | 1,985.00 | 1,923.21 | 223,502 |
| 2022-06-13 | 2,055.00 | 2,075.00 | 1,995.00 | 2,015.00 | 1,952.28 | 356,474 |
| 2022-06-10 | 2,155.00 | 2,155.00 | 2,110.00 | 2,115.00 | 2,049.17 | 108,348 |
| 2022-06-09 | 2,175.00 | 2,175.00 | 2,110.00 | 2,155.00 | 2,087.92 | 124,568 |
| 2022-06-08 | 2,115.00 | 2,180.00 | 2,110.00 | 2,175.00 | 2,107.30 | 243,980 |
| 2022-06-07 | 2,165.00 | 2,165.00 | 2,125.00 | 2,125.00 | 2,058.86 | 266,820 |
| 2022-06-03 | 2,185.00 | 2,230.00 | 2,170.00 | 2,180.00 | 2,112.15 | 217,231 |
| 2022-06-02 | 2,245.00 | 2,255.00 | 2,185.00 | 2,185.00 | 2,116.99 | 328,619 |
| 2022-05-31 | 2,230.00 | 2,280.00 | 2,215.00 | 2,255.00 | 2,184.81 | 181,996 |
| 2022-05-30 | 2,230.00 | 2,255.00 | 2,210.00 | 2,230.00 | 2,160.59 | 187,935 |
| 2022-05-27 | 2,240.00 | 2,265.00 | 2,195.00 | 2,230.00 | 2,160.59 | 185,958 |
| 2022-05-26 | 2,245.00 | 2,275.00 | 2,215.00 | 2,240.00 | 2,170.28 | 99,671 |
| 2022-05-25 | 2,200.00 | 2,250.00 | 2,185.00 | 2,245.00 | 2,175.12 | 115,215 |
| 2022-05-24 | 2,235.00 | 2,255.00 | 2,190.00 | 2,220.00 | 2,150.90 | 227,457 |
| 2022-05-23 | 2,235.00 | 2,240.00 | 2,210.00 | 2,235.00 | 2,165.43 | 160,558 |
| 2022-05-20 | 2,175.00 | 2,240.00 | 2,165.00 | 2,235.00 | 2,165.43 | 208,526 |
| 2022-05-19 | 2,150.00 | 2,200.00 | 2,100.00 | 2,185.00 | 2,116.99 | 270,654 |
| 2022-05-18 | 2,315.00 | 2,340.00 | 2,180.00 | 2,200.00 | 2,131.52 | 795,465 |
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.