HK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,319.00 | 1,319.00 | 1,286.00 | 1,294.00 | 1,294.00 | 26,102 |
| 2026-01-19 | 1,313.00 | 1,335.00 | 1,294.00 | 1,294.00 | 1,294.00 | 25,828 |
| 2026-01-16 | 1,301.00 | 1,323.00 | 1,301.00 | 1,313.00 | 1,313.00 | 34,413 |
| 2026-01-15 | 1,336.00 | 1,336.00 | 1,305.00 | 1,312.00 | 1,312.00 | 31,994 |
| 2026-01-14 | 1,302.00 | 1,340.00 | 1,302.00 | 1,336.00 | 1,336.00 | 30,111 |
| 2026-01-13 | 1,326.00 | 1,328.00 | 1,286.00 | 1,305.00 | 1,305.00 | 20,885 |
| 2026-01-12 | 1,335.00 | 1,344.00 | 1,268.00 | 1,320.00 | 1,320.00 | 78,562 |
| 2026-01-09 | 1,251.00 | 1,512.00 | 1,251.00 | 1,313.00 | 1,313.00 | 859,665 |
| 2026-01-08 | 1,255.00 | 1,301.00 | 1,244.00 | 1,251.00 | 1,251.00 | 48,811 |
| 2026-01-07 | 1,316.00 | 1,343.00 | 1,265.00 | 1,265.00 | 1,265.00 | 19,764 |
| 2026-01-06 | 1,281.00 | 1,317.00 | 1,266.00 | 1,316.00 | 1,316.00 | 67,453 |
| 2026-01-05 | 1,320.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,280.00 | 39,664 |
| 2026-01-02 | 1,350.00 | 1,351.00 | 1,308.00 | 1,320.00 | 1,320.00 | 23,132 |
| 2025-12-30 | 1,373.00 | 1,384.00 | 1,350.00 | 1,350.00 | 1,350.00 | 7,162 |
| 2025-12-29 | 1,365.00 | 1,400.00 | 1,365.00 | 1,373.00 | 1,373.00 | 40,216 |
| 2025-12-26 | 1,370.00 | 1,375.00 | 1,351.00 | 1,365.00 | 1,365.00 | 10,812 |
| 2025-12-24 | 1,385.00 | 1,386.00 | 1,366.00 | 1,374.00 | 1,374.00 | 29,232 |
| 2025-12-23 | 1,399.00 | 1,399.00 | 1,382.00 | 1,385.00 | 1,385.00 | 23,893 |
| 2025-12-22 | 1,395.00 | 1,396.00 | 1,380.00 | 1,382.00 | 1,382.00 | 39,546 |
| 2025-12-19 | 1,362.00 | 1,400.00 | 1,362.00 | 1,381.00 | 1,381.00 | 92,799 |
| 2025-12-18 | 1,373.00 | 1,373.00 | 1,371.00 | 1,371.00 | 1,371.00 | 6,970 |
| 2025-12-17 | 1,393.00 | 1,446.00 | 1,345.00 | 1,373.00 | 1,373.00 | 38,069 |
| 2025-12-16 | 1,400.00 | 1,426.00 | 1,365.00 | 1,393.00 | 1,393.00 | 56,433 |
| 2025-12-15 | 1,362.00 | 1,400.00 | 1,362.00 | 1,388.00 | 1,388.00 | 35,610 |
| 2025-12-12 | 1,386.00 | 1,386.00 | 1,354.00 | 1,362.00 | 1,362.00 | 36,357 |
| 2025-12-11 | 1,408.00 | 1,409.00 | 1,374.00 | 1,386.00 | 1,386.00 | 20,298 |
| 2025-12-10 | 1,408.00 | 1,436.00 | 1,391.00 | 1,408.00 | 1,408.00 | 16,326 |
| 2025-12-09 | 1,420.00 | 1,420.00 | 1,369.00 | 1,408.00 | 1,408.00 | 15,379 |
| 2025-12-08 | 1,421.00 | 1,450.00 | 1,395.00 | 1,410.00 | 1,410.00 | 19,162 |
| 2025-12-05 | 1,421.00 | 1,440.00 | 1,396.00 | 1,421.00 | 1,421.00 | 15,295 |
| 2025-12-04 | 1,408.00 | 1,440.00 | 1,408.00 | 1,433.00 | 1,433.00 | 3,184 |
| 2025-12-03 | 1,457.00 | 1,457.00 | 1,408.00 | 1,425.00 | 1,425.00 | 2,636 |
| 2025-12-02 | 1,405.00 | 1,420.00 | 1,392.00 | 1,419.00 | 1,419.00 | 15,494 |
| 2025-12-01 | 1,401.00 | 1,420.00 | 1,400.00 | 1,405.00 | 1,405.00 | 11,244 |
| 2025-11-28 | 1,418.00 | 1,440.00 | 1,402.00 | 1,418.00 | 1,418.00 | 9,429 |
| 2025-11-27 | 1,425.00 | 1,425.00 | 1,388.00 | 1,418.00 | 1,418.00 | 6,690 |
| 2025-11-26 | 1,415.00 | 1,455.00 | 1,402.00 | 1,432.00 | 1,432.00 | 27,091 |
| 2025-11-25 | 1,400.00 | 1,422.00 | 1,399.00 | 1,415.00 | 1,415.00 | 27,529 |
| 2025-11-24 | 1,415.00 | 1,451.00 | 1,400.00 | 1,415.00 | 1,415.00 | 9,374 |
| 2025-11-21 | 1,438.00 | 1,438.00 | 1,395.00 | 1,431.00 | 1,431.00 | 8,832 |
| 2025-11-20 | 1,463.00 | 1,463.00 | 1,437.00 | 1,450.00 | 1,450.00 | 33,621 |
| 2025-11-19 | 1,440.00 | 1,463.00 | 1,436.00 | 1,449.00 | 1,449.00 | 50,030 |
| 2025-11-18 | 1,435.00 | 1,440.00 | 1,408.00 | 1,440.00 | 1,440.00 | 40,139 |
| 2025-11-17 | 1,413.00 | 1,414.00 | 1,381.00 | 1,411.00 | 1,411.00 | 19,185 |
| 2025-11-14 | 1,437.00 | 1,439.00 | 1,387.00 | 1,413.00 | 1,413.00 | 17,453 |
| 2025-11-13 | 1,405.00 | 1,410.00 | 1,394.00 | 1,405.00 | 1,405.00 | 14,347 |
| 2025-11-12 | 1,448.00 | 1,448.00 | 1,382.00 | 1,410.00 | 1,410.00 | 17,310 |
| 2025-11-11 | 1,448.00 | 1,455.00 | 1,409.00 | 1,450.00 | 1,450.00 | 41,245 |
| 2025-11-10 | 1,433.00 | 1,450.00 | 1,432.00 | 1,448.00 | 1,448.00 | 54,995 |
| 2025-11-07 | 1,440.00 | 1,444.00 | 1,425.00 | 1,441.00 | 1,441.00 | 43,731 |
| 2025-11-06 | 1,399.00 | 1,437.00 | 1,399.00 | 1,433.00 | 1,433.00 | 44,968 |
| 2025-11-05 | 1,420.00 | 1,420.00 | 1,367.00 | 1,408.00 | 1,408.00 | 38,706 |
| 2025-11-04 | 1,400.00 | 1,423.00 | 1,396.00 | 1,420.00 | 1,420.00 | 38,099 |
| 2025-11-03 | 1,403.00 | 1,428.00 | 1,389.00 | 1,411.00 | 1,411.00 | 51,594 |
| 2025-10-31 | 1,373.00 | 1,410.00 | 1,360.00 | 1,403.00 | 1,403.00 | 75,724 |
| 2025-10-30 | 1,395.00 | 1,395.00 | 1,360.00 | 1,373.00 | 1,373.00 | 14,096 |
| 2025-10-29 | 1,385.00 | 1,414.00 | 1,376.00 | 1,385.00 | 1,385.00 | 38,554 |
| 2025-10-28 | 1,399.00 | 1,413.00 | 1,385.00 | 1,385.00 | 1,385.00 | 17,474 |
| 2025-10-27 | 1,396.00 | 1,414.00 | 1,380.00 | 1,413.00 | 1,413.00 | 44,833 |
| 2025-10-24 | 1,388.00 | 1,408.00 | 1,380.00 | 1,392.00 | 1,392.00 | 26,687 |
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.