See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.42▼ 3.31%
← 044780.KQ stock page

HK Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,115.002,165.002,115.002,140.002,073.39244,986
2022-02-172,145.002,155.002,115.002,135.002,068.55200,742
2022-02-162,150.002,170.002,130.002,140.002,073.39135,597
2022-02-152,080.002,170.002,080.002,150.002,083.08390,628
2022-02-142,110.002,320.002,050.002,080.002,015.261,463,779
2022-02-112,135.002,165.002,125.002,150.002,083.08121,507
2022-02-102,130.002,165.002,125.002,135.002,068.55160,007
2022-02-092,090.002,140.002,070.002,130.002,063.70156,317
2022-02-082,060.002,100.002,050.002,070.002,005.5787,684
2022-02-072,075.002,100.002,020.002,050.001,986.19135,996
2022-02-042,070.002,105.002,045.002,075.002,010.41125,394
2022-02-032,085.002,100.002,055.002,055.001,991.04151,900
2022-01-281,995.002,080.001,980.002,055.001,991.04106,055
2022-01-272,070.002,090.001,985.002,005.001,942.59143,439
2022-01-261,975.002,080.001,975.002,070.002,005.57131,555
2022-01-251,960.002,130.001,945.002,015.001,952.28438,330
2022-01-242,040.002,050.001,945.001,960.001,898.99413,449
2022-01-212,125.002,125.002,040.002,080.002,015.26258,504
2022-01-202,095.002,135.002,080.002,120.002,054.01178,030
2022-01-192,110.002,150.002,085.002,105.002,039.48188,081
2022-01-182,125.002,175.002,090.002,110.002,044.32216,509
2022-01-172,185.002,200.002,120.002,130.002,063.70325,419
2022-01-142,215.002,240.002,100.002,225.002,155.74356,057
2022-01-132,190.002,250.002,190.002,220.002,150.90329,101
2022-01-122,185.002,205.002,155.002,180.002,112.15281,372
2022-01-112,270.002,295.002,150.002,185.002,116.991,126,293
2022-01-102,455.002,490.002,250.002,295.002,223.571,230,168
2022-01-072,540.002,580.002,365.002,415.002,339.834,760,704
2022-01-062,440.002,465.002,250.002,365.002,291.393,247,113
2022-01-052,135.002,390.002,135.002,375.002,301.083,160,982
2022-01-042,140.002,165.002,100.002,135.002,068.55120,665
2022-01-032,120.002,140.002,100.002,140.002,073.39124,738
2021-12-302,140.002,165.002,105.002,120.002,054.01147,451
2021-12-292,140.002,170.002,090.002,140.002,073.39113,371
2021-12-282,195.002,195.002,110.002,140.002,034.6496,972
2021-12-272,155.002,200.002,130.002,195.002,086.9374,153
2021-12-242,115.002,155.002,115.002,155.002,048.9062,303
2021-12-232,130.002,145.002,095.002,110.002,006.1157,027
2021-12-222,160.002,165.002,125.002,125.002,020.3745,499
2021-12-212,100.002,140.002,090.002,140.002,034.64105,037
2021-12-202,160.002,165.002,110.002,120.002,015.6278,339
2021-12-172,250.002,265.002,185.002,185.002,077.42101,840
2021-12-162,265.002,275.002,230.002,250.002,139.2255,610
2021-12-152,250.002,300.002,250.002,260.002,148.7374,801
2021-12-142,290.002,325.002,255.002,280.002,167.74182,117
2021-12-132,295.002,320.002,250.002,300.002,186.76114,830
2021-12-102,265.002,320.002,260.002,300.002,186.76166,032
2021-12-092,270.002,280.002,230.002,265.002,153.48102,422
2021-12-082,285.002,320.002,255.002,270.002,158.2391,976
2021-12-072,295.002,320.002,250.002,280.002,167.74122,352
2021-12-062,300.002,340.002,275.002,285.002,172.50161,339
2021-12-032,155.002,370.002,150.002,300.002,186.76795,918
2021-12-022,140.002,140.002,085.002,125.002,020.37139,516
2021-12-012,045.002,180.002,015.002,140.002,034.64238,403
2021-11-302,100.002,175.002,015.002,070.001,968.08222,469
2021-11-292,065.002,160.002,045.002,100.001,996.60173,814
2021-11-262,110.002,170.002,100.002,100.001,996.60223,216
2021-11-252,100.002,155.002,090.002,110.002,006.11127,279
2021-11-242,105.002,150.002,075.002,100.001,996.60316,463
2021-11-232,115.002,195.002,020.002,130.002,025.13172,910
← NewerPage 20 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.