HK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,639.00 | 1,689.00 | 1,570.00 | 1,607.00 | 1,607.00 | 1,024,147 |
| 2026-04-17 | 1,639.00 | 1,670.00 | 1,584.00 | 1,639.00 | 1,639.00 | 1,064,970 |
| 2026-04-16 | 1,800.00 | 1,800.00 | 1,601.00 | 1,650.00 | 1,650.00 | 2,506,659 |
| 2026-04-15 | 1,550.00 | 1,911.00 | 1,550.00 | 1,747.00 | 1,747.00 | 15,574,780 |
| 2026-04-14 | 1,475.00 | 1,500.00 | 1,453.00 | 1,470.00 | 1,470.00 | 213,982 |
| 2026-04-13 | 1,450.00 | 1,483.00 | 1,450.00 | 1,467.00 | 1,467.00 | 60,709 |
| 2026-04-10 | 1,452.00 | 1,483.00 | 1,439.00 | 1,450.00 | 1,450.00 | 42,223 |
| 2026-04-09 | 1,450.00 | 1,459.00 | 1,440.00 | 1,452.00 | 1,452.00 | 11,767 |
| 2026-04-08 | 1,483.00 | 1,483.00 | 1,421.00 | 1,450.00 | 1,450.00 | 25,775 |
| 2026-04-07 | 1,476.00 | 1,476.00 | 1,429.00 | 1,440.00 | 1,440.00 | 38,654 |
| 2026-04-06 | 1,467.00 | 1,469.00 | 1,443.00 | 1,457.00 | 1,457.00 | 31,972 |
| 2026-04-03 | 1,456.00 | 1,463.00 | 1,441.00 | 1,459.00 | 1,459.00 | 42,753 |
| 2026-04-02 | 1,500.00 | 1,500.00 | 1,431.00 | 1,441.00 | 1,441.00 | 64,257 |
| 2026-04-01 | 1,500.00 | 1,548.00 | 1,460.00 | 1,480.00 | 1,480.00 | 79,743 |
| 2026-03-31 | 1,500.00 | 1,500.00 | 1,450.00 | 1,480.00 | 1,480.00 | 95,114 |
| 2026-03-30 | 1,430.00 | 1,519.00 | 1,357.00 | 1,500.00 | 1,500.00 | 276,442 |
| 2026-03-27 | 1,427.00 | 1,434.00 | 1,405.00 | 1,430.00 | 1,430.00 | 19,018 |
| 2026-03-26 | 1,468.00 | 1,480.00 | 1,436.00 | 1,440.00 | 1,440.00 | 51,047 |
| 2026-03-25 | 1,441.00 | 1,488.00 | 1,441.00 | 1,460.00 | 1,460.00 | 34,592 |
| 2026-03-24 | 1,460.00 | 1,467.00 | 1,425.00 | 1,442.00 | 1,442.00 | 22,873 |
| 2026-03-23 | 1,508.00 | 1,513.00 | 1,457.00 | 1,460.00 | 1,460.00 | 65,196 |
| 2026-03-20 | 1,550.00 | 1,550.00 | 1,480.00 | 1,508.00 | 1,508.00 | 117,639 |
| 2026-03-19 | 1,545.00 | 1,545.00 | 1,467.00 | 1,505.00 | 1,505.00 | 418,704 |
| 2026-03-18 | 1,450.00 | 1,470.00 | 1,429.00 | 1,456.00 | 1,456.00 | 86,395 |
| 2026-03-17 | 1,420.00 | 1,460.00 | 1,412.00 | 1,443.00 | 1,443.00 | 56,202 |
| 2026-03-16 | 1,385.00 | 1,429.00 | 1,362.00 | 1,422.00 | 1,422.00 | 82,836 |
| 2026-03-13 | 1,388.00 | 1,390.00 | 1,324.00 | 1,390.00 | 1,390.00 | 17,653 |
| 2026-03-12 | 1,378.00 | 1,399.00 | 1,356.00 | 1,388.00 | 1,388.00 | 18,303 |
| 2026-03-11 | 1,394.00 | 1,400.00 | 1,341.00 | 1,378.00 | 1,378.00 | 33,591 |
| 2026-03-10 | 1,305.00 | 1,390.00 | 1,300.00 | 1,332.00 | 1,332.00 | 17,068 |
| 2026-03-09 | 1,308.00 | 1,332.00 | 1,270.00 | 1,332.00 | 1,332.00 | 27,822 |
| 2026-03-06 | 1,323.00 | 1,350.00 | 1,319.00 | 1,348.00 | 1,348.00 | 7,443 |
| 2026-03-05 | 1,343.00 | 1,475.00 | 1,320.00 | 1,323.00 | 1,323.00 | 26,848 |
| 2026-03-04 | 1,333.00 | 1,344.00 | 1,254.00 | 1,333.00 | 1,333.00 | 19,569 |
| 2026-03-03 | 1,382.00 | 1,397.00 | 1,343.00 | 1,344.00 | 1,344.00 | 13,616 |
| 2026-02-27 | 1,346.00 | 1,391.00 | 1,305.00 | 1,382.00 | 1,382.00 | 26,221 |
| 2026-02-26 | 1,365.00 | 1,389.00 | 1,340.00 | 1,350.00 | 1,350.00 | 29,072 |
| 2026-02-25 | 1,370.00 | 1,390.00 | 1,353.00 | 1,365.00 | 1,365.00 | 23,191 |
| 2026-02-24 | 1,450.00 | 1,450.00 | 1,330.00 | 1,370.00 | 1,370.00 | 46,042 |
| 2026-02-23 | 1,347.00 | 1,400.00 | 1,320.00 | 1,330.00 | 1,330.00 | 38,241 |
| 2026-02-20 | 1,365.00 | 1,395.00 | 1,301.00 | 1,347.00 | 1,347.00 | 26,854 |
| 2026-02-19 | 1,391.00 | 1,420.00 | 1,359.00 | 1,370.00 | 1,370.00 | 57,064 |
| 2026-02-13 | 1,400.00 | 1,410.00 | 1,367.00 | 1,387.00 | 1,387.00 | 40,885 |
| 2026-02-12 | 1,365.00 | 1,421.00 | 1,352.00 | 1,401.00 | 1,401.00 | 109,995 |
| 2026-02-11 | 1,270.00 | 1,361.00 | 1,250.00 | 1,361.00 | 1,361.00 | 48,632 |
| 2026-02-10 | 1,265.00 | 1,270.00 | 1,230.00 | 1,270.00 | 1,270.00 | 15,477 |
| 2026-02-09 | 1,223.00 | 1,272.00 | 1,222.00 | 1,250.00 | 1,250.00 | 14,426 |
| 2026-02-06 | 1,225.00 | 1,232.00 | 1,207.00 | 1,232.00 | 1,232.00 | 33,234 |
| 2026-02-05 | 1,239.00 | 1,245.00 | 1,230.00 | 1,231.00 | 1,231.00 | 20,495 |
| 2026-02-04 | 1,238.00 | 1,241.00 | 1,230.00 | 1,239.00 | 1,239.00 | 34,305 |
| 2026-02-03 | 1,235.00 | 1,259.00 | 1,233.00 | 1,238.00 | 1,238.00 | 53,108 |
| 2026-02-02 | 1,265.00 | 1,293.00 | 1,241.00 | 1,245.00 | 1,245.00 | 26,536 |
| 2026-01-30 | 1,298.00 | 1,298.00 | 1,259.00 | 1,265.00 | 1,265.00 | 34,840 |
| 2026-01-29 | 1,312.00 | 1,339.00 | 1,288.00 | 1,298.00 | 1,298.00 | 26,181 |
| 2026-01-28 | 1,325.00 | 1,325.00 | 1,288.00 | 1,312.00 | 1,312.00 | 23,309 |
| 2026-01-27 | 1,285.00 | 1,315.00 | 1,285.00 | 1,297.00 | 1,297.00 | 19,619 |
| 2026-01-26 | 1,295.00 | 1,295.00 | 1,233.00 | 1,290.00 | 1,290.00 | 30,690 |
| 2026-01-23 | 1,282.00 | 1,305.00 | 1,274.00 | 1,283.00 | 1,283.00 | 14,012 |
| 2026-01-22 | 1,282.00 | 1,292.00 | 1,232.00 | 1,282.00 | 1,282.00 | 21,042 |
| 2026-01-21 | 1,307.00 | 1,318.00 | 1,279.00 | 1,282.00 | 1,282.00 | 30,617 |
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.