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
2022-05-172,385.002,405.002,295.002,340.002,267.17292,014
2022-05-162,480.002,510.002,310.002,385.002,310.76322,806
2022-05-132,450.002,480.002,430.002,460.002,383.43103,776
2022-05-122,530.002,545.002,450.002,470.002,393.12158,482
2022-05-112,460.002,530.002,450.002,530.002,451.25133,827
2022-05-102,480.002,500.002,405.002,465.002,388.27123,787
2022-05-092,585.002,585.002,470.002,520.002,441.56101,266
2022-05-062,630.002,630.002,530.002,595.002,514.23148,092
2022-05-042,685.002,750.002,590.002,640.002,557.83195,690
2022-05-032,660.002,750.002,660.002,685.002,601.43255,525
2022-05-022,580.002,780.002,575.002,660.002,577.20538,380
2022-04-292,495.002,600.002,495.002,575.002,494.85256,481
2022-04-282,545.002,585.002,475.002,480.002,402.81218,644
2022-04-272,530.002,610.002,455.002,550.002,470.63207,865
2022-04-262,500.002,570.002,480.002,540.002,460.94315,715
2022-04-252,575.002,580.002,460.002,500.002,422.18297,171
2022-04-222,645.002,665.002,565.002,605.002,523.92274,476
2022-04-212,635.002,700.002,635.002,645.002,562.67145,170
2022-04-202,635.002,680.002,605.002,630.002,548.14180,287
2022-04-192,595.002,630.002,540.002,605.002,523.92214,163
2022-04-182,785.002,785.002,560.002,595.002,514.23572,761
2022-04-152,625.002,805.002,600.002,785.002,698.31716,386
2022-04-142,645.002,660.002,590.002,625.002,543.29231,879
2022-04-132,550.002,660.002,410.002,615.002,533.61416,655
2022-04-122,500.002,570.002,470.002,550.002,470.63207,615
2022-04-112,520.002,580.002,485.002,525.002,446.41253,537
2022-04-082,480.002,620.002,465.002,520.002,441.56718,307
2022-04-072,510.002,510.002,445.002,480.002,402.81253,836
2022-04-062,520.002,560.002,455.002,535.002,456.10350,279
2022-04-052,490.002,545.002,430.002,520.002,441.56687,389
2022-04-042,500.002,510.002,380.002,480.002,402.811,818,093
2022-04-012,285.002,360.002,285.002,350.002,276.85801,662
2022-03-312,250.002,285.002,245.002,280.002,209.03300,493
2022-03-302,295.002,295.002,245.002,270.002,199.34259,911
2022-03-292,260.002,385.002,260.002,285.002,213.88969,655
2022-03-282,245.002,275.002,230.002,255.002,184.81329,950
2022-03-252,260.002,265.002,235.002,250.002,179.97185,065
2022-03-242,220.002,265.002,200.002,255.002,184.81331,365
2022-03-232,195.002,210.002,160.002,205.002,136.37268,151
2022-03-222,165.002,220.002,160.002,195.002,126.68211,519
2022-03-212,160.002,210.002,145.002,155.002,087.92165,723
2022-03-182,145.002,155.002,130.002,145.002,078.23138,384
2022-03-172,160.002,160.002,120.002,135.002,068.5580,641
2022-03-162,105.002,135.002,090.002,135.002,068.5569,770
2022-03-152,100.002,105.002,060.002,105.002,039.4894,263
2022-03-142,135.002,150.002,095.002,115.002,049.1786,098
2022-03-112,140.002,150.002,120.002,130.002,063.7045,981
2022-03-102,135.002,150.002,110.002,135.002,068.55117,852
2022-03-082,105.002,145.002,100.002,135.002,068.5590,702
2022-03-072,165.002,180.002,140.002,150.002,083.0884,575
2022-03-042,175.002,180.002,145.002,165.002,097.6184,231
2022-03-032,180.002,195.002,155.002,180.002,112.1575,936
2022-03-022,140.002,200.002,125.002,180.002,112.15174,250
2022-02-282,150.002,170.002,140.002,140.002,073.3963,590
2022-02-252,110.002,160.002,110.002,150.002,083.08160,192
2022-02-242,150.002,160.002,100.002,110.002,044.32156,226
2022-02-232,105.002,155.002,105.002,150.002,083.08133,493
2022-02-222,150.002,155.002,100.002,110.002,044.32164,958
2022-02-212,140.002,170.002,125.002,160.002,092.7765,359
2022-02-182,115.002,165.002,115.002,140.002,073.39244,986
← NewerPage 19 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.