HK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,140.00 | 1,159.00 | 1,135.00 | 1,139.00 | 1,139.00 | 10,848 |
| 2025-04-22 | 1,130.00 | 1,141.00 | 1,130.00 | 1,139.00 | 1,139.00 | 10,311 |
| 2025-04-21 | 1,130.00 | 1,163.00 | 1,129.00 | 1,143.00 | 1,143.00 | 21,795 |
| 2025-04-18 | 1,100.00 | 1,150.00 | 1,100.00 | 1,136.00 | 1,136.00 | 134,704 |
| 2025-04-17 | 1,115.00 | 1,130.00 | 1,106.00 | 1,114.00 | 1,114.00 | 32,876 |
| 2025-04-16 | 1,112.00 | 1,125.00 | 1,099.00 | 1,124.00 | 1,124.00 | 18,765 |
| 2025-04-15 | 1,120.00 | 1,120.00 | 1,096.00 | 1,112.00 | 1,112.00 | 15,807 |
| 2025-04-14 | 1,085.00 | 1,123.00 | 1,085.00 | 1,112.00 | 1,112.00 | 39,837 |
| 2025-04-11 | 1,072.00 | 1,086.00 | 1,060.00 | 1,083.00 | 1,083.00 | 12,111 |
| 2025-04-10 | 1,050.00 | 1,079.00 | 1,020.00 | 1,072.00 | 1,072.00 | 27,926 |
| 2025-04-09 | 1,058.00 | 1,058.00 | 1,011.00 | 1,040.00 | 1,040.00 | 34,811 |
| 2025-04-08 | 1,036.00 | 1,073.00 | 1,035.00 | 1,058.00 | 1,058.00 | 27,679 |
| 2025-04-07 | 1,093.00 | 1,093.00 | 1,036.00 | 1,036.00 | 1,036.00 | 35,925 |
| 2025-04-04 | 1,077.00 | 1,141.00 | 1,060.00 | 1,105.00 | 1,105.00 | 31,044 |
| 2025-04-03 | 1,057.00 | 1,096.00 | 1,045.00 | 1,077.00 | 1,077.00 | 19,781 |
| 2025-04-02 | 1,060.00 | 1,060.00 | 1,044.00 | 1,057.00 | 1,057.00 | 21,390 |
| 2025-04-01 | 1,049.00 | 1,100.00 | 1,048.00 | 1,060.00 | 1,060.00 | 11,855 |
| 2025-03-31 | 1,060.00 | 1,060.00 | 1,040.00 | 1,049.00 | 1,049.00 | 18,214 |
| 2025-03-28 | 1,066.00 | 1,074.00 | 1,045.00 | 1,060.00 | 1,060.00 | 56,074 |
| 2025-03-27 | 1,087.00 | 1,097.00 | 1,042.00 | 1,075.00 | 1,075.00 | 37,068 |
| 2025-03-26 | 1,098.00 | 1,111.00 | 1,090.00 | 1,098.00 | 1,098.00 | 14,864 |
| 2025-03-25 | 1,075.00 | 1,125.00 | 1,075.00 | 1,098.00 | 1,098.00 | 46,233 |
| 2025-03-24 | 1,101.00 | 1,140.00 | 1,044.00 | 1,080.00 | 1,080.00 | 24,198 |
| 2025-03-21 | 1,100.00 | 1,120.00 | 1,087.00 | 1,101.00 | 1,101.00 | 21,998 |
| 2025-03-20 | 1,110.00 | 1,123.00 | 1,094.00 | 1,100.00 | 1,100.00 | 22,054 |
| 2025-03-19 | 1,100.00 | 1,117.00 | 1,093.00 | 1,106.00 | 1,106.00 | 17,225 |
| 2025-03-18 | 1,084.00 | 1,120.00 | 1,084.00 | 1,101.00 | 1,101.00 | 27,772 |
| 2025-03-17 | 1,090.00 | 1,123.00 | 1,072.00 | 1,084.00 | 1,084.00 | 41,999 |
| 2025-03-14 | 1,064.00 | 1,091.00 | 1,054.00 | 1,073.00 | 1,073.00 | 10,285 |
| 2025-03-13 | 1,100.00 | 1,100.00 | 1,062.00 | 1,064.00 | 1,064.00 | 33,944 |
| 2025-03-12 | 1,076.00 | 1,170.00 | 1,071.00 | 1,082.00 | 1,082.00 | 76,698 |
| 2025-03-11 | 1,113.00 | 1,113.00 | 1,043.00 | 1,075.00 | 1,075.00 | 65,305 |
| 2025-03-10 | 1,121.00 | 1,135.00 | 1,113.00 | 1,118.00 | 1,118.00 | 34,510 |
| 2025-03-07 | 1,135.00 | 1,135.00 | 1,121.00 | 1,121.00 | 1,121.00 | 63,254 |
| 2025-03-06 | 1,135.00 | 1,139.00 | 1,128.00 | 1,135.00 | 1,135.00 | 12,848 |
| 2025-03-05 | 1,137.00 | 1,163.00 | 1,129.00 | 1,135.00 | 1,135.00 | 15,396 |
| 2025-03-04 | 1,163.00 | 1,163.00 | 1,131.00 | 1,137.00 | 1,137.00 | 50,757 |
| 2025-02-28 | 1,160.00 | 1,160.00 | 1,144.00 | 1,148.00 | 1,148.00 | 16,958 |
| 2025-02-27 | 1,164.00 | 1,182.00 | 1,157.00 | 1,162.00 | 1,162.00 | 23,574 |
| 2025-02-26 | 1,158.00 | 1,169.00 | 1,153.00 | 1,163.00 | 1,163.00 | 16,531 |
| 2025-02-25 | 1,157.00 | 1,176.00 | 1,151.00 | 1,158.00 | 1,158.00 | 29,769 |
| 2025-02-24 | 1,164.00 | 1,174.00 | 1,155.00 | 1,167.00 | 1,167.00 | 26,071 |
| 2025-02-21 | 1,211.00 | 1,211.00 | 1,165.00 | 1,175.00 | 1,175.00 | 49,437 |
| 2025-02-20 | 1,230.00 | 1,230.00 | 1,173.00 | 1,191.00 | 1,191.00 | 50,965 |
| 2025-02-19 | 1,237.00 | 1,237.00 | 1,190.00 | 1,205.00 | 1,205.00 | 51,572 |
| 2025-02-18 | 1,190.00 | 1,241.00 | 1,189.00 | 1,198.00 | 1,198.00 | 47,095 |
| 2025-02-17 | 1,189.00 | 1,200.00 | 1,182.00 | 1,189.00 | 1,189.00 | 28,555 |
| 2025-02-14 | 1,186.00 | 1,200.00 | 1,175.00 | 1,192.00 | 1,192.00 | 21,941 |
| 2025-02-13 | 1,205.00 | 1,205.00 | 1,158.00 | 1,186.00 | 1,186.00 | 74,529 |
| 2025-02-12 | 1,235.00 | 1,243.00 | 1,172.00 | 1,172.00 | 1,172.00 | 114,466 |
| 2025-02-11 | 1,168.00 | 1,284.00 | 1,158.00 | 1,215.00 | 1,215.00 | 294,431 |
| 2025-02-10 | 1,159.00 | 1,177.00 | 1,134.00 | 1,168.00 | 1,168.00 | 32,265 |
| 2025-02-07 | 1,159.00 | 1,179.00 | 1,156.00 | 1,159.00 | 1,159.00 | 32,046 |
| 2025-02-06 | 1,180.00 | 1,180.00 | 1,156.00 | 1,159.00 | 1,159.00 | 32,028 |
| 2025-02-05 | 1,178.00 | 1,178.00 | 1,151.00 | 1,160.00 | 1,160.00 | 46,845 |
| 2025-02-04 | 1,140.00 | 1,200.00 | 1,140.00 | 1,163.00 | 1,163.00 | 88,994 |
| 2025-02-03 | 1,240.00 | 1,250.00 | 1,130.00 | 1,134.00 | 1,134.00 | 176,415 |
| 2025-01-31 | 1,240.00 | 1,240.00 | 1,197.00 | 1,200.00 | 1,200.00 | 142,062 |
| 2025-01-24 | 1,280.00 | 1,290.00 | 1,214.00 | 1,241.00 | 1,241.00 | 270,831 |
| 2025-01-23 | 1,246.00 | 1,298.00 | 1,216.00 | 1,268.00 | 1,268.00 | 492,537 |
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.