HK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,377.00 | 1,410.00 | 1,362.00 | 1,388.00 | 1,388.00 | 19,173 |
| 2025-10-22 | 1,365.00 | 1,390.00 | 1,360.00 | 1,377.00 | 1,377.00 | 15,909 |
| 2025-10-21 | 1,360.00 | 1,394.00 | 1,360.00 | 1,377.00 | 1,377.00 | 27,309 |
| 2025-10-20 | 1,350.00 | 1,383.00 | 1,285.00 | 1,360.00 | 1,360.00 | 42,352 |
| 2025-10-17 | 1,395.00 | 1,412.00 | 1,342.00 | 1,387.00 | 1,387.00 | 14,166 |
| 2025-10-16 | 1,394.00 | 1,410.00 | 1,388.00 | 1,410.00 | 1,410.00 | 36,318 |
| 2025-10-15 | 1,365.00 | 1,400.00 | 1,355.00 | 1,390.00 | 1,390.00 | 42,296 |
| 2025-10-14 | 1,350.00 | 1,399.00 | 1,336.00 | 1,361.00 | 1,361.00 | 24,922 |
| 2025-10-13 | 1,350.00 | 1,375.00 | 1,316.00 | 1,350.00 | 1,350.00 | 57,821 |
| 2025-10-10 | 1,339.00 | 1,379.00 | 1,339.00 | 1,377.00 | 1,377.00 | 34,426 |
| 2025-10-02 | 1,325.00 | 1,360.00 | 1,317.00 | 1,338.00 | 1,338.00 | 22,291 |
| 2025-10-01 | 1,307.00 | 1,338.00 | 1,307.00 | 1,338.00 | 1,338.00 | 13,842 |
| 2025-09-30 | 1,330.00 | 1,330.00 | 1,315.00 | 1,322.00 | 1,322.00 | 4,988 |
| 2025-09-29 | 1,307.00 | 1,329.00 | 1,307.00 | 1,322.00 | 1,322.00 | 4,634 |
| 2025-09-26 | 1,307.00 | 1,336.00 | 1,300.00 | 1,307.00 | 1,307.00 | 9,063 |
| 2025-09-25 | 1,350.00 | 1,367.00 | 1,299.00 | 1,307.00 | 1,307.00 | 87,980 |
| 2025-09-24 | 1,311.00 | 1,370.00 | 1,311.00 | 1,370.00 | 1,370.00 | 8,045 |
| 2025-09-23 | 1,345.00 | 1,345.00 | 1,300.00 | 1,322.00 | 1,322.00 | 53,121 |
| 2025-09-22 | 1,378.00 | 1,378.00 | 1,330.00 | 1,345.00 | 1,345.00 | 47,470 |
| 2025-09-19 | 1,392.00 | 1,399.00 | 1,363.00 | 1,378.00 | 1,378.00 | 21,503 |
| 2025-09-18 | 1,349.00 | 1,380.00 | 1,342.00 | 1,379.00 | 1,379.00 | 26,056 |
| 2025-09-17 | 1,362.00 | 1,362.00 | 1,340.00 | 1,349.00 | 1,349.00 | 23,748 |
| 2025-09-16 | 1,367.00 | 1,385.00 | 1,325.00 | 1,362.00 | 1,362.00 | 65,787 |
| 2025-09-15 | 1,378.00 | 1,515.00 | 1,310.00 | 1,380.00 | 1,380.00 | 852,314 |
| 2025-09-12 | 1,357.00 | 1,370.00 | 1,357.00 | 1,370.00 | 1,370.00 | 42,517 |
| 2025-09-11 | 1,354.00 | 1,368.00 | 1,330.00 | 1,357.00 | 1,357.00 | 42,925 |
| 2025-09-10 | 1,347.00 | 1,347.00 | 1,331.00 | 1,338.00 | 1,338.00 | 4,656 |
| 2025-09-09 | 1,335.00 | 1,345.00 | 1,318.00 | 1,335.00 | 1,335.00 | 12,415 |
| 2025-09-08 | 1,326.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,335.00 | 8,485 |
| 2025-09-05 | 1,329.00 | 1,350.00 | 1,326.00 | 1,326.00 | 1,326.00 | 14,941 |
| 2025-09-04 | 1,329.00 | 1,343.00 | 1,320.00 | 1,329.00 | 1,329.00 | 7,815 |
| 2025-09-03 | 1,325.00 | 1,344.00 | 1,312.00 | 1,332.00 | 1,332.00 | 20,196 |
| 2025-09-02 | 1,301.00 | 1,343.00 | 1,300.00 | 1,332.00 | 1,332.00 | 11,291 |
| 2025-09-01 | 1,312.00 | 1,327.00 | 1,296.00 | 1,312.00 | 1,312.00 | 32,317 |
| 2025-08-29 | 1,316.00 | 1,340.00 | 1,305.00 | 1,312.00 | 1,312.00 | 17,176 |
| 2025-08-28 | 1,330.00 | 1,337.00 | 1,315.00 | 1,330.00 | 1,330.00 | 20,882 |
| 2025-08-27 | 1,332.00 | 1,339.00 | 1,321.00 | 1,332.00 | 1,332.00 | 18,595 |
| 2025-08-26 | 1,335.00 | 1,335.00 | 1,317.00 | 1,332.00 | 1,332.00 | 30,186 |
| 2025-08-25 | 1,322.00 | 1,334.00 | 1,307.00 | 1,322.00 | 1,322.00 | 12,400 |
| 2025-08-22 | 1,325.00 | 1,333.00 | 1,313.00 | 1,322.00 | 1,322.00 | 14,172 |
| 2025-08-21 | 1,313.00 | 1,332.00 | 1,307.00 | 1,325.00 | 1,325.00 | 24,103 |
| 2025-08-20 | 1,298.00 | 1,316.00 | 1,292.00 | 1,313.00 | 1,313.00 | 17,390 |
| 2025-08-19 | 1,301.00 | 1,308.00 | 1,297.00 | 1,305.00 | 1,305.00 | 11,266 |
| 2025-08-18 | 1,299.00 | 1,318.00 | 1,290.00 | 1,308.00 | 1,308.00 | 37,434 |
| 2025-08-14 | 1,299.00 | 1,308.00 | 1,294.00 | 1,299.00 | 1,299.00 | 10,987 |
| 2025-08-13 | 1,321.00 | 1,321.00 | 1,299.00 | 1,311.00 | 1,311.00 | 7,681 |
| 2025-08-12 | 1,305.00 | 1,312.00 | 1,305.00 | 1,308.00 | 1,308.00 | 5,293 |
| 2025-08-11 | 1,300.00 | 1,316.00 | 1,300.00 | 1,311.00 | 1,311.00 | 6,649 |
| 2025-08-08 | 1,290.00 | 1,309.00 | 1,283.00 | 1,308.00 | 1,308.00 | 20,881 |
| 2025-08-07 | 1,288.00 | 1,299.00 | 1,283.00 | 1,290.00 | 1,290.00 | 4,346 |
| 2025-08-06 | 1,307.00 | 1,307.00 | 1,271.00 | 1,299.00 | 1,299.00 | 21,933 |
| 2025-08-05 | 1,290.00 | 1,309.00 | 1,285.00 | 1,297.00 | 1,297.00 | 7,758 |
| 2025-08-04 | 1,267.00 | 1,306.00 | 1,267.00 | 1,290.00 | 1,290.00 | 10,405 |
| 2025-08-01 | 1,290.00 | 1,300.00 | 1,257.00 | 1,280.00 | 1,280.00 | 27,707 |
| 2025-07-31 | 1,297.00 | 1,299.00 | 1,282.00 | 1,299.00 | 1,299.00 | 6,372 |
| 2025-07-30 | 1,280.00 | 1,316.00 | 1,250.00 | 1,285.00 | 1,285.00 | 40,229 |
| 2025-07-29 | 1,310.00 | 1,314.00 | 1,300.00 | 1,310.00 | 1,310.00 | 12,237 |
| 2025-07-28 | 1,313.00 | 1,316.00 | 1,300.00 | 1,313.00 | 1,313.00 | 11,924 |
| 2025-07-25 | 1,290.00 | 1,314.00 | 1,290.00 | 1,313.00 | 1,313.00 | 50,945 |
| 2025-07-24 | 1,310.00 | 1,319.00 | 1,301.00 | 1,301.00 | 1,301.00 | 23,180 |
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.