See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.54▼ 3.19%
← 072990.KQ stock page

HCT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-213,040.003,170.003,040.003,125.003,125.0010,067
2026-10-203,150.003,150.003,025.003,110.003,110.0021,528
2026-10-193,085.003,145.003,050.003,115.003,115.0010,417
2026-10-163,035.003,150.003,000.003,095.003,095.005,902
2026-10-153,055.003,095.002,950.003,015.003,015.0033,970
2026-10-142,955.003,110.002,955.003,050.003,050.0016,184
2026-10-132,900.003,070.002,875.003,000.003,000.0032,247
2026-10-123,150.003,150.002,990.002,995.002,995.0028,755
2026-10-083,180.003,180.003,085.003,100.003,100.0029,559
2026-10-073,120.003,170.003,120.003,130.003,130.0012,341
2026-10-063,185.003,185.003,120.003,135.003,135.008,821
2026-10-023,090.003,155.003,085.003,115.003,115.0020,534
2026-10-013,070.003,145.003,050.003,115.003,115.0021,504
2026-09-303,180.003,180.003,100.003,110.003,110.0016,270
2026-09-293,080.003,165.003,065.003,100.003,100.0032,688
2026-09-283,050.003,145.003,035.003,110.003,110.0015,486
2026-09-233,090.003,115.003,010.003,095.003,095.0030,950
2026-09-223,180.003,180.003,050.003,090.003,090.0054,067
2026-09-213,110.003,165.003,065.003,110.003,110.0068,652
2026-09-183,225.003,225.003,070.003,145.003,145.00100,112
2026-09-173,065.003,730.003,050.003,210.003,210.001,241,733
2026-09-162,970.003,050.002,945.003,025.003,025.0011,349
2026-09-153,030.003,030.002,900.002,925.002,925.0042,922
2026-09-143,000.003,010.002,950.002,990.002,990.0029,198
2026-09-113,060.003,060.002,975.003,000.003,000.0013,878
2026-09-103,030.003,090.002,940.002,990.002,990.0018,800
2026-09-092,995.003,025.002,985.002,990.002,990.0019,294
2026-09-083,035.003,040.002,990.003,015.003,015.0018,370
2026-09-073,115.003,115.003,005.003,020.003,020.0014,890
2026-09-043,015.003,100.002,995.003,100.003,100.0013,461
2026-09-033,080.003,080.002,985.003,015.003,015.0014,895
2026-09-023,070.003,080.003,005.003,080.003,080.008,454
2026-09-013,020.003,065.003,015.003,065.003,065.004,946
2026-08-313,150.003,150.003,000.003,020.003,020.0018,841
2026-08-283,075.003,150.003,010.003,150.003,150.0011,293
2026-08-273,115.003,115.003,025.003,025.003,025.0024,047
2026-08-263,065.003,095.003,010.003,095.003,095.006,644
2026-08-253,150.003,150.002,940.003,005.003,005.0024,088
2026-08-243,100.003,200.003,055.003,080.003,080.003,932
2026-08-213,140.003,140.003,020.003,075.003,075.0018,917
2026-08-203,095.003,210.003,085.003,105.003,105.0015,585
2026-08-193,125.003,185.003,070.003,120.003,120.0014,557
2026-08-183,305.003,305.003,110.003,160.003,160.0048,114
2026-08-143,415.003,450.003,220.003,305.003,305.0032,572
2026-08-133,475.003,480.003,370.003,420.003,420.0026,816
2026-08-123,490.003,495.003,390.003,485.003,485.007,555
2026-08-113,445.003,490.003,390.003,490.003,490.0015,652
2026-08-103,425.003,490.003,355.003,490.003,490.0020,835
2026-08-073,415.003,495.003,310.003,380.003,380.0015,646
2026-08-063,380.003,450.003,315.003,435.003,435.0011,145
2026-08-053,500.003,500.003,335.003,405.003,405.0061,040
2026-08-043,400.003,615.003,395.003,500.003,500.0047,064
2026-08-033,260.003,450.003,085.003,295.003,295.0019,349
2026-07-313,260.003,305.003,160.003,245.003,245.0030,764
2026-07-303,150.003,355.003,060.003,205.003,205.0012,937
2026-07-293,205.003,370.002,920.003,150.003,150.0038,891
2026-07-283,425.003,425.003,155.003,205.003,205.0019,463
2026-07-273,455.003,485.003,315.003,450.003,450.0025,028
2026-07-243,450.003,515.003,310.003,450.003,450.0019,028
2026-07-233,350.003,480.003,310.003,385.003,385.0016,344
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2945.2874 KRW
2024-12-2790.9630 KRW
2022-12-28145.2869 KRW
2021-12-2970.7675 KRW
2020-12-2950.5024 KRW
2019-12-2730.2549 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.