HK Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,272.00 | 1,293.00 | 1,251.00 | 1,260.00 | 1,260.00 | 33,549 |
| 2024-10-24 | 1,290.00 | 1,324.00 | 1,279.00 | 1,293.00 | 1,293.00 | 2,976 |
| 2024-10-23 | 1,301.00 | 1,301.00 | 1,281.00 | 1,290.00 | 1,290.00 | 31,071 |
| 2024-10-22 | 1,306.00 | 1,306.00 | 1,294.00 | 1,304.00 | 1,304.00 | 5,351 |
| 2024-10-21 | 1,305.00 | 1,342.00 | 1,303.00 | 1,306.00 | 1,306.00 | 3,697 |
| 2024-10-18 | 1,320.00 | 1,349.00 | 1,303.00 | 1,305.00 | 1,305.00 | 13,997 |
| 2024-10-17 | 1,333.00 | 1,354.00 | 1,320.00 | 1,320.00 | 1,320.00 | 10,363 |
| 2024-10-16 | 1,355.00 | 1,355.00 | 1,333.00 | 1,333.00 | 1,333.00 | 7,328 |
| 2024-10-15 | 1,351.00 | 1,365.00 | 1,343.00 | 1,343.00 | 1,343.00 | 10,366 |
| 2024-10-14 | 1,357.00 | 1,389.00 | 1,320.00 | 1,357.00 | 1,357.00 | 20,402 |
| 2024-10-11 | 1,330.00 | 1,365.00 | 1,315.00 | 1,325.00 | 1,325.00 | 19,327 |
| 2024-10-10 | 1,294.00 | 1,357.00 | 1,294.00 | 1,330.00 | 1,330.00 | 28,022 |
| 2024-10-08 | 1,290.00 | 1,300.00 | 1,290.00 | 1,294.00 | 1,294.00 | 473 |
| 2024-10-07 | 1,300.00 | 1,328.00 | 1,284.00 | 1,301.00 | 1,301.00 | 13,675 |
| 2024-10-04 | 1,300.00 | 1,300.00 | 1,281.00 | 1,300.00 | 1,300.00 | 4,721 |
| 2024-10-02 | 1,305.00 | 1,305.00 | 1,298.00 | 1,300.00 | 1,300.00 | 14,794 |
| 2024-09-30 | 1,335.00 | 1,335.00 | 1,301.00 | 1,315.00 | 1,315.00 | 13,457 |
| 2024-09-27 | 1,332.00 | 1,370.00 | 1,332.00 | 1,337.00 | 1,337.00 | 13,593 |
| 2024-09-26 | 1,337.00 | 1,380.00 | 1,328.00 | 1,330.00 | 1,330.00 | 18,097 |
| 2024-09-25 | 1,321.00 | 1,380.00 | 1,321.00 | 1,337.00 | 1,337.00 | 20,441 |
| 2024-09-24 | 1,273.00 | 1,340.00 | 1,273.00 | 1,333.00 | 1,333.00 | 52,266 |
| 2024-09-23 | 1,281.00 | 1,404.00 | 1,255.00 | 1,285.00 | 1,285.00 | 287,508 |
| 2024-09-20 | 1,270.00 | 1,314.00 | 1,258.00 | 1,282.00 | 1,282.00 | 11,677 |
| 2024-09-19 | 1,288.00 | 1,299.00 | 1,269.00 | 1,270.00 | 1,270.00 | 9,394 |
| 2024-09-13 | 1,250.00 | 1,279.00 | 1,228.00 | 1,279.00 | 1,279.00 | 3,575 |
| 2024-09-12 | 1,220.00 | 1,256.00 | 1,220.00 | 1,228.00 | 1,228.00 | 3,074 |
| 2024-09-11 | 1,250.00 | 1,250.00 | 1,209.00 | 1,220.00 | 1,220.00 | 12,895 |
| 2024-09-10 | 1,249.00 | 1,390.00 | 1,200.00 | 1,231.00 | 1,231.00 | 120,100 |
| 2024-09-09 | 1,266.00 | 1,267.00 | 1,190.00 | 1,254.00 | 1,254.00 | 37,655 |
| 2024-09-06 | 1,294.00 | 1,306.00 | 1,261.00 | 1,267.00 | 1,267.00 | 54,054 |
| 2024-09-05 | 1,303.00 | 1,310.00 | 1,289.00 | 1,307.00 | 1,307.00 | 9,949 |
| 2024-09-04 | 1,317.00 | 1,330.00 | 1,280.00 | 1,310.00 | 1,310.00 | 29,549 |
| 2024-09-03 | 1,360.00 | 1,368.00 | 1,317.00 | 1,317.00 | 1,317.00 | 37,617 |
| 2024-09-02 | 1,380.00 | 1,380.00 | 1,351.00 | 1,360.00 | 1,360.00 | 23,211 |
| 2024-08-30 | 1,384.00 | 1,390.00 | 1,377.00 | 1,380.00 | 1,380.00 | 10,366 |
| 2024-08-29 | 1,379.00 | 1,408.00 | 1,365.00 | 1,390.00 | 1,390.00 | 9,212 |
| 2024-08-28 | 1,417.00 | 1,419.00 | 1,380.00 | 1,395.00 | 1,395.00 | 11,122 |
| 2024-08-27 | 1,395.00 | 1,416.00 | 1,395.00 | 1,416.00 | 1,416.00 | 6,019 |
| 2024-08-26 | 1,410.00 | 1,420.00 | 1,395.00 | 1,406.00 | 1,406.00 | 16,209 |
| 2024-08-23 | 1,393.00 | 1,435.00 | 1,384.00 | 1,420.00 | 1,420.00 | 28,459 |
| 2024-08-22 | 1,395.00 | 1,408.00 | 1,395.00 | 1,408.00 | 1,408.00 | 10,286 |
| 2024-08-21 | 1,408.00 | 1,414.00 | 1,400.00 | 1,405.00 | 1,405.00 | 11,581 |
| 2024-08-20 | 1,391.00 | 1,426.00 | 1,380.00 | 1,408.00 | 1,408.00 | 15,192 |
| 2024-08-19 | 1,391.00 | 1,410.00 | 1,380.00 | 1,408.00 | 1,408.00 | 29,386 |
| 2024-08-16 | 1,427.00 | 1,441.00 | 1,362.00 | 1,410.00 | 1,410.00 | 18,322 |
| 2024-08-14 | 1,418.00 | 1,455.00 | 1,418.00 | 1,441.00 | 1,441.00 | 47,103 |
| 2024-08-13 | 1,428.00 | 1,470.00 | 1,400.00 | 1,423.00 | 1,423.00 | 27,452 |
| 2024-08-12 | 1,372.00 | 1,430.00 | 1,370.00 | 1,422.00 | 1,422.00 | 36,874 |
| 2024-08-09 | 1,370.00 | 1,400.00 | 1,348.00 | 1,370.00 | 1,370.00 | 13,835 |
| 2024-08-08 | 1,353.00 | 1,370.00 | 1,314.00 | 1,360.00 | 1,360.00 | 8,106 |
| 2024-08-07 | 1,360.00 | 1,370.00 | 1,332.00 | 1,353.00 | 1,353.00 | 14,184 |
| 2024-08-06 | 1,345.00 | 1,360.00 | 1,313.00 | 1,354.00 | 1,354.00 | 30,780 |
| 2024-08-05 | 1,438.00 | 1,438.00 | 1,263.00 | 1,351.00 | 1,351.00 | 79,075 |
| 2024-08-02 | 1,455.00 | 1,468.00 | 1,423.00 | 1,438.00 | 1,438.00 | 98,228 |
| 2024-08-01 | 1,401.00 | 1,468.00 | 1,401.00 | 1,468.00 | 1,468.00 | 196,440 |
| 2024-07-31 | 1,411.00 | 1,411.00 | 1,392.00 | 1,401.00 | 1,401.00 | 33,782 |
| 2024-07-30 | 1,413.00 | 1,419.00 | 1,398.00 | 1,406.00 | 1,406.00 | 47,059 |
| 2024-07-29 | 1,371.00 | 1,400.00 | 1,335.00 | 1,400.00 | 1,400.00 | 26,588 |
| 2024-07-26 | 1,360.00 | 1,371.00 | 1,344.00 | 1,371.00 | 1,371.00 | 66,255 |
| 2024-07-25 | 1,308.00 | 1,443.00 | 1,307.00 | 1,355.00 | 1,355.00 | 737,226 |
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.