HK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,252.00 | 1,259.00 | 1,236.00 | 1,244.00 | 1,244.00 | 8,639 |
| 2026-07-16 | 1,245.00 | 1,275.00 | 1,239.00 | 1,266.00 | 1,266.00 | 10,977 |
| 2026-07-15 | 1,215.00 | 1,261.00 | 1,215.00 | 1,245.00 | 1,245.00 | 61,390 |
| 2026-07-14 | 1,199.00 | 1,243.00 | 1,199.00 | 1,215.00 | 1,215.00 | 72,174 |
| 2026-07-13 | 1,265.00 | 1,278.00 | 1,204.00 | 1,253.00 | 1,253.00 | 83,982 |
| 2026-07-10 | 1,210.00 | 1,269.00 | 1,210.00 | 1,250.00 | 1,250.00 | 37,013 |
| 2026-07-09 | 1,225.00 | 1,244.00 | 1,206.00 | 1,216.00 | 1,216.00 | 52,883 |
| 2026-07-08 | 1,285.00 | 1,285.00 | 1,224.00 | 1,225.00 | 1,225.00 | 37,160 |
| 2026-07-07 | 1,271.00 | 1,304.00 | 1,267.00 | 1,285.00 | 1,285.00 | 21,626 |
| 2026-07-06 | 1,286.00 | 1,307.00 | 1,254.00 | 1,281.00 | 1,281.00 | 83,125 |
| 2026-07-03 | 1,267.00 | 1,290.00 | 1,248.00 | 1,290.00 | 1,290.00 | 17,258 |
| 2026-07-02 | 1,271.00 | 1,280.00 | 1,256.00 | 1,280.00 | 1,280.00 | 17,309 |
| 2026-07-01 | 1,281.00 | 1,295.00 | 1,267.00 | 1,284.00 | 1,284.00 | 47,964 |
| 2026-06-30 | 1,269.00 | 1,300.00 | 1,248.00 | 1,290.00 | 1,290.00 | 90,464 |
| 2026-06-29 | 1,149.00 | 1,278.00 | 1,149.00 | 1,269.00 | 1,269.00 | 167,676 |
| 2026-06-26 | 1,245.00 | 1,246.00 | 1,179.00 | 1,231.00 | 1,231.00 | 38,381 |
| 2026-06-25 | 1,230.00 | 1,250.00 | 1,190.00 | 1,250.00 | 1,250.00 | 47,910 |
| 2026-06-24 | 1,197.00 | 1,259.00 | 1,171.00 | 1,246.00 | 1,246.00 | 63,869 |
| 2026-06-23 | 1,235.00 | 1,253.00 | 1,182.00 | 1,214.00 | 1,214.00 | 67,879 |
| 2026-06-22 | 1,264.00 | 1,275.00 | 1,226.00 | 1,254.00 | 1,254.00 | 95,632 |
| 2026-06-19 | 1,290.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,280.00 | 41,683 |
| 2026-06-18 | 1,293.00 | 1,308.00 | 1,264.00 | 1,290.00 | 1,290.00 | 44,881 |
| 2026-06-17 | 1,277.00 | 1,295.00 | 1,260.00 | 1,293.00 | 1,293.00 | 37,168 |
| 2026-06-16 | 1,230.00 | 1,293.00 | 1,224.00 | 1,293.00 | 1,293.00 | 39,823 |
| 2026-06-15 | 1,203.00 | 1,250.00 | 1,200.00 | 1,236.00 | 1,236.00 | 47,724 |
| 2026-06-12 | 1,199.00 | 1,238.00 | 1,190.00 | 1,211.00 | 1,211.00 | 50,274 |
| 2026-06-11 | 1,183.00 | 1,232.00 | 1,161.00 | 1,206.00 | 1,206.00 | 37,187 |
| 2026-06-10 | 1,214.00 | 1,214.00 | 1,164.00 | 1,193.00 | 1,193.00 | 74,417 |
| 2026-06-09 | 1,156.00 | 1,215.00 | 1,143.00 | 1,214.00 | 1,214.00 | 48,149 |
| 2026-06-08 | 1,100.00 | 1,166.00 | 1,100.00 | 1,156.00 | 1,156.00 | 79,130 |
| 2026-06-05 | 1,231.00 | 1,231.00 | 1,149.00 | 1,194.00 | 1,194.00 | 73,489 |
| 2026-06-04 | 1,233.00 | 1,260.00 | 1,190.00 | 1,235.00 | 1,235.00 | 86,971 |
| 2026-06-02 | 1,211.00 | 1,259.00 | 1,141.00 | 1,246.00 | 1,246.00 | 273,561 |
| 2026-06-01 | 1,348.00 | 1,348.00 | 1,120.00 | 1,272.00 | 1,272.00 | 266,290 |
| 2026-05-29 | 1,409.00 | 1,409.00 | 1,316.00 | 1,348.00 | 1,348.00 | 236,065 |
| 2026-05-28 | 1,365.00 | 1,450.00 | 1,334.00 | 1,412.00 | 1,412.00 | 113,250 |
| 2026-05-27 | 1,428.00 | 1,448.00 | 1,340.00 | 1,365.00 | 1,365.00 | 171,643 |
| 2026-05-26 | 1,475.00 | 1,475.00 | 1,410.00 | 1,420.00 | 1,420.00 | 119,154 |
| 2026-05-22 | 1,460.00 | 1,480.00 | 1,426.00 | 1,459.00 | 1,459.00 | 87,721 |
| 2026-05-21 | 1,402.00 | 1,454.00 | 1,402.00 | 1,425.00 | 1,425.00 | 150,898 |
| 2026-05-20 | 1,424.00 | 1,430.00 | 1,381.00 | 1,399.00 | 1,399.00 | 166,141 |
| 2026-05-19 | 1,450.00 | 1,463.00 | 1,411.00 | 1,430.00 | 1,430.00 | 132,106 |
| 2026-05-18 | 1,469.00 | 1,473.00 | 1,395.00 | 1,450.00 | 1,450.00 | 344,583 |
| 2026-05-15 | 1,543.00 | 1,564.00 | 1,467.00 | 1,476.00 | 1,476.00 | 352,817 |
| 2026-05-14 | 1,521.00 | 1,552.00 | 1,510.00 | 1,543.00 | 1,543.00 | 184,714 |
| 2026-05-13 | 1,538.00 | 1,552.00 | 1,510.00 | 1,521.00 | 1,521.00 | 187,331 |
| 2026-05-12 | 1,576.00 | 1,600.00 | 1,531.00 | 1,538.00 | 1,538.00 | 414,042 |
| 2026-05-11 | 1,610.00 | 1,625.00 | 1,570.00 | 1,581.00 | 1,581.00 | 336,772 |
| 2026-05-08 | 1,597.00 | 1,633.00 | 1,581.00 | 1,610.00 | 1,610.00 | 205,157 |
| 2026-05-07 | 1,608.00 | 1,609.00 | 1,582.00 | 1,601.00 | 1,601.00 | 223,899 |
| 2026-05-06 | 1,582.00 | 1,653.00 | 1,582.00 | 1,609.00 | 1,609.00 | 311,700 |
| 2026-05-04 | 1,595.00 | 1,637.00 | 1,574.00 | 1,580.00 | 1,580.00 | 394,020 |
| 2026-04-30 | 1,615.00 | 1,650.00 | 1,584.00 | 1,594.00 | 1,594.00 | 307,001 |
| 2026-04-29 | 1,616.00 | 1,616.00 | 1,562.00 | 1,576.00 | 1,576.00 | 285,644 |
| 2026-04-28 | 1,651.00 | 1,668.00 | 1,604.00 | 1,616.00 | 1,616.00 | 275,972 |
| 2026-04-27 | 1,629.00 | 1,680.00 | 1,599.00 | 1,651.00 | 1,651.00 | 409,029 |
| 2026-04-24 | 1,611.00 | 1,630.00 | 1,574.00 | 1,590.00 | 1,590.00 | 338,897 |
| 2026-04-23 | 1,599.00 | 1,650.00 | 1,569.00 | 1,607.00 | 1,607.00 | 424,137 |
| 2026-04-22 | 1,546.00 | 1,638.00 | 1,524.00 | 1,610.00 | 1,610.00 | 701,692 |
| 2026-04-21 | 1,615.00 | 1,646.00 | 1,535.00 | 1,545.00 | 1,545.00 | 720,076 |
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.