HK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,310.00 | 1,335.00 | 1,257.00 | 1,270.00 | 1,270.00 | 1,026,074 |
| 2025-01-21 | 1,205.00 | 1,575.00 | 1,204.00 | 1,242.00 | 1,242.00 | 7,536,585 |
| 2025-01-20 | 1,251.00 | 1,284.00 | 1,205.00 | 1,212.00 | 1,212.00 | 335,381 |
| 2025-01-17 | 1,294.00 | 1,306.00 | 1,210.00 | 1,235.00 | 1,235.00 | 774,209 |
| 2025-01-16 | 1,185.00 | 1,423.00 | 1,185.00 | 1,319.00 | 1,319.00 | 2,492,716 |
| 2025-01-15 | 1,157.00 | 1,200.00 | 1,142.00 | 1,184.00 | 1,184.00 | 35,760 |
| 2025-01-14 | 1,140.00 | 1,157.00 | 1,123.00 | 1,157.00 | 1,157.00 | 31,261 |
| 2025-01-13 | 1,139.00 | 1,160.00 | 1,128.00 | 1,132.00 | 1,132.00 | 15,669 |
| 2025-01-10 | 1,145.00 | 1,170.00 | 1,129.00 | 1,140.00 | 1,140.00 | 32,534 |
| 2025-01-09 | 1,147.00 | 1,169.00 | 1,130.00 | 1,145.00 | 1,145.00 | 35,220 |
| 2025-01-08 | 1,155.00 | 1,179.00 | 1,132.00 | 1,144.00 | 1,144.00 | 28,171 |
| 2025-01-07 | 1,160.00 | 1,180.00 | 1,155.00 | 1,155.00 | 1,155.00 | 23,063 |
| 2025-01-06 | 1,151.00 | 1,180.00 | 1,151.00 | 1,159.00 | 1,159.00 | 38,236 |
| 2025-01-03 | 1,210.00 | 1,210.00 | 1,153.00 | 1,162.00 | 1,162.00 | 58,587 |
| 2025-01-02 | 1,130.00 | 1,165.00 | 1,129.00 | 1,141.00 | 1,141.00 | 42,796 |
| 2024-12-30 | 1,145.00 | 1,188.00 | 1,135.00 | 1,142.00 | 1,142.00 | 60,343 |
| 2024-12-27 | 1,151.00 | 1,197.00 | 1,105.00 | 1,145.00 | 1,145.00 | 90,829 |
| 2024-12-26 | 1,204.00 | 1,204.00 | 1,142.00 | 1,151.00 | 1,151.00 | 153,786 |
| 2024-12-24 | 1,123.00 | 1,186.00 | 1,114.00 | 1,176.00 | 1,176.00 | 115,902 |
| 2024-12-23 | 1,156.00 | 1,238.00 | 1,136.00 | 1,140.00 | 1,140.00 | 141,460 |
| 2024-12-20 | 1,220.00 | 1,220.00 | 1,135.00 | 1,156.00 | 1,156.00 | 477,574 |
| 2024-12-19 | 1,173.00 | 1,352.00 | 1,157.00 | 1,269.00 | 1,269.00 | 2,645,415 |
| 2024-12-18 | 1,075.00 | 1,280.00 | 1,075.00 | 1,173.00 | 1,173.00 | 895,724 |
| 2024-12-17 | 1,109.00 | 1,120.00 | 1,075.00 | 1,075.00 | 1,075.00 | 10,545 |
| 2024-12-16 | 1,109.00 | 1,132.00 | 1,094.00 | 1,109.00 | 1,109.00 | 5,002 |
| 2024-12-13 | 1,091.00 | 1,122.00 | 1,091.00 | 1,094.00 | 1,094.00 | 5,813 |
| 2024-12-12 | 1,080.00 | 1,100.00 | 1,080.00 | 1,099.00 | 1,099.00 | 9,321 |
| 2024-12-11 | 1,033.00 | 1,090.00 | 1,033.00 | 1,064.00 | 1,064.00 | 17,482 |
| 2024-12-10 | 1,009.00 | 1,088.00 | 1,009.00 | 1,033.00 | 1,033.00 | 13,794 |
| 2024-12-09 | 1,005.00 | 1,033.00 | 992.00 | 1,009.00 | 1,009.00 | 55,396 |
| 2024-12-06 | 1,050.00 | 1,055.00 | 1,009.00 | 1,033.00 | 1,033.00 | 146,187 |
| 2024-12-05 | 1,051.00 | 1,090.00 | 1,051.00 | 1,055.00 | 1,055.00 | 27,099 |
| 2024-12-04 | 1,056.00 | 1,098.00 | 1,037.00 | 1,057.00 | 1,057.00 | 126,822 |
| 2024-12-03 | 1,064.00 | 1,110.00 | 1,052.00 | 1,057.00 | 1,057.00 | 42,264 |
| 2024-12-02 | 1,063.00 | 1,100.00 | 1,054.00 | 1,072.00 | 1,072.00 | 67,032 |
| 2024-11-29 | 1,069.00 | 1,077.00 | 1,055.00 | 1,062.00 | 1,062.00 | 79,533 |
| 2024-11-28 | 1,095.00 | 1,120.00 | 1,067.00 | 1,083.00 | 1,083.00 | 31,858 |
| 2024-11-27 | 1,060.00 | 1,100.00 | 1,060.00 | 1,095.00 | 1,095.00 | 18,956 |
| 2024-11-26 | 1,068.00 | 1,090.00 | 1,050.00 | 1,060.00 | 1,060.00 | 40,111 |
| 2024-11-25 | 1,103.00 | 1,110.00 | 1,044.00 | 1,068.00 | 1,068.00 | 30,274 |
| 2024-11-22 | 1,111.00 | 1,122.00 | 1,105.00 | 1,110.00 | 1,110.00 | 18,454 |
| 2024-11-21 | 1,128.00 | 1,135.00 | 1,118.00 | 1,121.00 | 1,121.00 | 6,701 |
| 2024-11-20 | 1,127.00 | 1,177.00 | 1,118.00 | 1,124.00 | 1,124.00 | 43,830 |
| 2024-11-19 | 1,150.00 | 1,200.00 | 1,122.00 | 1,128.00 | 1,128.00 | 76,429 |
| 2024-11-18 | 1,200.00 | 1,204.00 | 1,130.00 | 1,130.00 | 1,130.00 | 46,578 |
| 2024-11-15 | 1,195.00 | 1,195.00 | 1,160.00 | 1,170.00 | 1,170.00 | 28,291 |
| 2024-11-14 | 1,200.00 | 1,204.00 | 1,180.00 | 1,195.00 | 1,195.00 | 6,533 |
| 2024-11-13 | 1,218.00 | 1,218.00 | 1,190.00 | 1,200.00 | 1,200.00 | 6,959 |
| 2024-11-12 | 1,236.00 | 1,236.00 | 1,201.00 | 1,219.00 | 1,219.00 | 17,373 |
| 2024-11-11 | 1,241.00 | 1,250.00 | 1,235.00 | 1,236.00 | 1,236.00 | 10,408 |
| 2024-11-08 | 1,264.00 | 1,264.00 | 1,249.00 | 1,250.00 | 1,250.00 | 2,408 |
| 2024-11-07 | 1,292.00 | 1,292.00 | 1,250.00 | 1,250.00 | 1,250.00 | 23,322 |
| 2024-11-06 | 1,306.00 | 1,306.00 | 1,275.00 | 1,295.00 | 1,295.00 | 970 |
| 2024-11-05 | 1,304.00 | 1,304.00 | 1,260.00 | 1,295.00 | 1,295.00 | 2,913 |
| 2024-11-04 | 1,291.00 | 1,315.00 | 1,290.00 | 1,304.00 | 1,304.00 | 2,539 |
| 2024-11-01 | 1,292.00 | 1,292.00 | 1,282.00 | 1,291.00 | 1,291.00 | 7,073 |
| 2024-10-31 | 1,286.00 | 1,320.00 | 1,285.00 | 1,292.00 | 1,292.00 | 11,616 |
| 2024-10-30 | 1,285.00 | 1,299.00 | 1,279.00 | 1,286.00 | 1,286.00 | 14,917 |
| 2024-10-29 | 1,271.00 | 1,333.00 | 1,260.00 | 1,285.00 | 1,285.00 | 13,616 |
| 2024-10-28 | 1,260.00 | 1,274.00 | 1,243.00 | 1,259.00 | 1,259.00 | 10,789 |
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.