HK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,306.00 | 1,321.00 | 1,270.00 | 1,320.00 | 1,320.00 | 13,801 |
| 2025-07-22 | 1,378.00 | 1,378.00 | 1,250.00 | 1,290.00 | 1,290.00 | 34,200 |
| 2025-07-21 | 1,302.00 | 1,341.00 | 1,302.00 | 1,310.00 | 1,310.00 | 23,456 |
| 2025-07-18 | 1,305.00 | 1,343.00 | 1,305.00 | 1,317.00 | 1,317.00 | 11,049 |
| 2025-07-17 | 1,363.00 | 1,379.00 | 1,304.00 | 1,305.00 | 1,305.00 | 23,628 |
| 2025-07-16 | 1,307.00 | 1,343.00 | 1,300.00 | 1,315.00 | 1,315.00 | 16,914 |
| 2025-07-15 | 1,335.00 | 1,335.00 | 1,306.00 | 1,308.00 | 1,308.00 | 40,719 |
| 2025-07-14 | 1,317.00 | 1,354.00 | 1,303.00 | 1,335.00 | 1,335.00 | 33,862 |
| 2025-07-11 | 1,331.00 | 1,394.00 | 1,293.00 | 1,316.00 | 1,316.00 | 53,313 |
| 2025-07-10 | 1,320.00 | 1,390.00 | 1,320.00 | 1,331.00 | 1,331.00 | 29,904 |
| 2025-07-09 | 1,346.00 | 1,354.00 | 1,331.00 | 1,331.00 | 1,331.00 | 13,571 |
| 2025-07-08 | 1,447.00 | 1,447.00 | 1,323.00 | 1,357.00 | 1,357.00 | 31,664 |
| 2025-07-07 | 1,350.00 | 1,370.00 | 1,304.00 | 1,321.00 | 1,321.00 | 48,105 |
| 2025-07-04 | 1,365.00 | 1,380.00 | 1,320.00 | 1,320.00 | 1,320.00 | 85,068 |
| 2025-07-03 | 1,376.00 | 1,449.00 | 1,365.00 | 1,365.00 | 1,365.00 | 59,401 |
| 2025-07-02 | 1,430.00 | 1,430.00 | 1,371.00 | 1,376.00 | 1,376.00 | 53,446 |
| 2025-07-01 | 1,380.00 | 1,450.00 | 1,380.00 | 1,430.00 | 1,430.00 | 134,058 |
| 2025-06-30 | 1,455.00 | 1,455.00 | 1,385.00 | 1,386.00 | 1,386.00 | 200,187 |
| 2025-06-27 | 1,330.00 | 1,485.00 | 1,318.00 | 1,462.00 | 1,462.00 | 877,412 |
| 2025-06-26 | 1,350.00 | 1,355.00 | 1,330.00 | 1,330.00 | 1,330.00 | 23,702 |
| 2025-06-25 | 1,358.00 | 1,358.00 | 1,331.00 | 1,350.00 | 1,350.00 | 51,656 |
| 2025-06-24 | 1,347.00 | 1,358.00 | 1,343.00 | 1,358.00 | 1,358.00 | 41,600 |
| 2025-06-23 | 1,330.00 | 1,356.00 | 1,322.00 | 1,356.00 | 1,356.00 | 53,402 |
| 2025-06-20 | 1,344.00 | 1,344.00 | 1,312.00 | 1,336.00 | 1,336.00 | 43,327 |
| 2025-06-19 | 1,299.00 | 1,350.00 | 1,289.00 | 1,312.00 | 1,312.00 | 37,872 |
| 2025-06-18 | 1,300.00 | 1,311.00 | 1,287.00 | 1,311.00 | 1,311.00 | 25,874 |
| 2025-06-17 | 1,290.00 | 1,317.00 | 1,290.00 | 1,301.00 | 1,301.00 | 24,893 |
| 2025-06-16 | 1,287.00 | 1,317.00 | 1,279.00 | 1,303.00 | 1,303.00 | 53,522 |
| 2025-06-13 | 1,328.00 | 1,329.00 | 1,285.00 | 1,300.00 | 1,300.00 | 67,312 |
| 2025-06-12 | 1,307.00 | 1,329.00 | 1,307.00 | 1,321.00 | 1,321.00 | 44,085 |
| 2025-06-11 | 1,307.00 | 1,330.00 | 1,307.00 | 1,320.00 | 1,320.00 | 57,067 |
| 2025-06-10 | 1,305.00 | 1,320.00 | 1,295.00 | 1,307.00 | 1,307.00 | 145,523 |
| 2025-06-09 | 1,290.00 | 1,305.00 | 1,265.00 | 1,305.00 | 1,305.00 | 65,856 |
| 2025-06-05 | 1,284.00 | 1,284.00 | 1,273.00 | 1,283.00 | 1,283.00 | 42,712 |
| 2025-06-04 | 1,259.00 | 1,285.00 | 1,259.00 | 1,284.00 | 1,284.00 | 18,051 |
| 2025-06-02 | 1,266.00 | 1,282.00 | 1,257.00 | 1,271.00 | 1,271.00 | 15,433 |
| 2025-05-30 | 1,279.00 | 1,282.00 | 1,270.00 | 1,282.00 | 1,282.00 | 18,427 |
| 2025-05-29 | 1,285.00 | 1,285.00 | 1,270.00 | 1,282.00 | 1,282.00 | 22,532 |
| 2025-05-28 | 1,264.00 | 1,280.00 | 1,256.00 | 1,270.00 | 1,270.00 | 41,088 |
| 2025-05-27 | 1,265.00 | 1,270.00 | 1,258.00 | 1,264.00 | 1,264.00 | 28,471 |
| 2025-05-26 | 1,248.00 | 1,270.00 | 1,248.00 | 1,265.00 | 1,265.00 | 35,367 |
| 2025-05-23 | 1,256.00 | 1,267.00 | 1,252.00 | 1,255.00 | 1,255.00 | 46,484 |
| 2025-05-22 | 1,246.00 | 1,267.00 | 1,236.00 | 1,267.00 | 1,267.00 | 55,816 |
| 2025-05-21 | 1,244.00 | 1,270.00 | 1,244.00 | 1,258.00 | 1,258.00 | 30,205 |
| 2025-05-20 | 1,216.00 | 1,256.00 | 1,216.00 | 1,255.00 | 1,255.00 | 99,415 |
| 2025-05-19 | 1,238.00 | 1,240.00 | 1,215.00 | 1,228.00 | 1,228.00 | 54,342 |
| 2025-05-16 | 1,224.00 | 1,238.00 | 1,213.00 | 1,238.00 | 1,238.00 | 147,146 |
| 2025-05-15 | 1,215.00 | 1,232.00 | 1,203.00 | 1,227.00 | 1,227.00 | 134,377 |
| 2025-05-14 | 1,209.00 | 1,220.00 | 1,188.00 | 1,215.00 | 1,215.00 | 49,523 |
| 2025-05-13 | 1,191.00 | 1,224.00 | 1,190.00 | 1,201.00 | 1,201.00 | 59,711 |
| 2025-05-12 | 1,183.00 | 1,208.00 | 1,167.00 | 1,191.00 | 1,191.00 | 31,964 |
| 2025-05-09 | 1,197.00 | 1,200.00 | 1,148.00 | 1,183.00 | 1,183.00 | 21,772 |
| 2025-05-08 | 1,185.00 | 1,201.00 | 1,166.00 | 1,197.00 | 1,197.00 | 57,340 |
| 2025-05-07 | 1,170.00 | 1,190.00 | 1,158.00 | 1,185.00 | 1,185.00 | 44,986 |
| 2025-05-02 | 1,170.00 | 1,189.00 | 1,140.00 | 1,170.00 | 1,170.00 | 38,858 |
| 2025-04-30 | 1,170.00 | 1,185.00 | 1,166.00 | 1,170.00 | 1,170.00 | 18,418 |
| 2025-04-29 | 1,150.00 | 1,190.00 | 1,130.00 | 1,170.00 | 1,170.00 | 51,776 |
| 2025-04-28 | 1,144.00 | 1,150.00 | 1,125.00 | 1,150.00 | 1,150.00 | 16,395 |
| 2025-04-25 | 1,143.00 | 1,143.00 | 1,128.00 | 1,140.00 | 1,140.00 | 11,393 |
| 2025-04-24 | 1,140.00 | 1,160.00 | 1,140.00 | 1,140.00 | 1,140.00 | 12,284 |
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.