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%WTI99.51▲ 2.43%
← 044780.KQ stock page

HK Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-222,200.002,200.002,120.002,130.002,025.13287,578
2021-11-192,265.002,300.002,210.002,225.002,115.45238,190
2021-11-182,235.002,290.002,220.002,265.002,153.48196,455
2021-11-172,290.002,300.002,210.002,265.002,153.48404,687
2021-11-162,340.002,370.002,310.002,310.002,196.27271,682
2021-11-152,365.002,390.002,315.002,335.002,220.03312,575
2021-11-122,360.002,405.002,325.002,340.002,224.79158,210
2021-11-112,320.002,385.002,310.002,360.002,243.80205,476
2021-11-102,395.002,400.002,335.002,375.002,258.06152,276
2021-11-092,400.002,420.002,365.002,400.002,281.83155,068
2021-11-082,385.002,410.002,365.002,380.002,262.82140,547
2021-11-052,385.002,470.002,360.002,430.002,310.36166,304
2021-11-042,420.002,435.002,375.002,385.002,267.57134,842
2021-11-032,485.002,495.002,400.002,420.002,300.85196,014
2021-11-022,465.002,500.002,460.002,460.002,338.88185,299
2021-11-012,425.002,470.002,410.002,465.002,343.63255,522
2021-10-292,435.002,495.002,415.002,435.002,315.11314,858
2021-10-282,430.002,465.002,390.002,435.002,315.11233,668
2021-10-272,395.002,440.002,395.002,430.002,310.36150,260
2021-10-262,340.002,395.002,340.002,395.002,277.0885,884
2021-10-252,380.002,380.002,265.002,335.002,220.03259,947
2021-10-222,435.002,440.002,370.002,380.002,262.82230,793
2021-10-212,395.002,475.002,395.002,435.002,315.11270,475
2021-10-202,400.002,470.002,385.002,395.002,277.08331,374
2021-10-192,380.002,480.002,355.002,375.002,258.06304,278
2021-10-182,655.002,910.002,355.002,380.002,262.821,886,028
2021-10-152,360.002,420.002,335.002,415.002,296.10345,770
2021-10-142,310.002,380.002,310.002,360.002,243.80194,395
← NewerPage 21 of 21 · 1,228 trading days

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.