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%WTI99.40▲ 2.32%
← 072990.KQ stock page

HCT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,280.003,460.003,280.003,295.003,295.0021,621
2026-07-213,425.003,455.003,205.003,280.003,280.0038,809
2026-07-203,495.003,495.003,225.003,495.003,495.0013,154
2026-07-163,255.003,470.003,255.003,465.003,465.0022,730
2026-07-153,215.003,420.003,200.003,320.003,320.0012,053
2026-07-143,150.003,295.003,105.003,200.003,200.0062,291
2026-07-133,280.003,400.003,150.003,285.003,285.0022,115
2026-07-103,260.003,320.003,160.003,310.003,310.0029,323
2026-07-093,000.003,270.003,000.003,260.003,260.0011,474
2026-07-083,155.003,285.003,090.003,125.003,125.0013,529
2026-07-073,160.003,265.003,160.003,170.003,170.0018,326
2026-07-063,295.003,295.003,195.003,250.003,250.0011,351
2026-07-033,110.003,325.003,100.003,325.003,325.0021,092
2026-07-023,440.003,440.003,165.003,180.003,180.0046,151
2026-07-013,330.003,405.003,280.003,380.003,380.0018,265
2026-06-303,365.003,450.003,120.003,270.003,270.0021,371
2026-06-293,120.003,385.003,095.003,270.003,270.0039,514
2026-06-263,200.003,220.003,005.003,120.003,120.0066,421
2026-06-253,320.003,400.003,140.003,200.003,200.0022,947
2026-06-243,300.003,370.003,175.003,315.003,315.0035,278
2026-06-233,535.003,550.003,310.003,330.003,330.0050,465
2026-06-223,600.003,630.003,430.003,535.003,535.0033,260
2026-06-193,745.003,745.003,425.003,535.003,535.0052,249
2026-06-183,735.003,785.003,665.003,700.003,700.009,904
2026-06-173,700.003,780.003,630.003,735.003,735.007,192
2026-06-163,580.003,725.003,580.003,705.003,705.0012,152
2026-06-153,740.003,745.003,630.003,655.003,655.0011,782
2026-06-123,575.003,775.003,575.003,675.003,675.0024,464
2026-06-113,520.003,610.003,485.003,575.003,575.0012,464
2026-06-103,565.003,590.003,495.003,540.003,540.0013,720
2026-06-093,470.003,600.003,470.003,600.003,600.0014,953
2026-06-083,750.003,750.003,410.003,470.003,470.0080,419
2026-06-053,805.003,840.003,700.003,800.003,800.0016,648
2026-06-043,800.003,870.003,750.003,835.003,835.0017,545
2026-06-023,775.003,870.003,680.003,800.003,800.0055,153
2026-06-013,995.003,995.003,750.003,805.003,805.00100,946
2026-05-294,000.004,010.003,885.004,000.004,000.0053,944
2026-05-284,100.004,100.003,925.003,970.003,970.0047,238
2026-05-274,120.004,260.003,905.004,070.004,070.0056,111
2026-05-264,125.004,240.004,020.004,075.004,075.0054,561
2026-05-224,030.004,220.003,995.004,130.004,130.00124,813
2026-05-214,085.004,150.003,910.004,000.004,000.00186,072
2026-05-204,155.004,235.004,045.004,125.004,125.0071,218
2026-05-194,215.004,350.004,110.004,155.004,155.0049,563
2026-05-184,365.004,365.004,245.004,285.004,285.0072,801
2026-05-154,515.004,570.004,310.004,365.004,365.00128,511
2026-05-144,555.004,660.004,495.004,550.004,550.0043,963
2026-05-134,440.004,640.004,440.004,555.004,555.0039,136
2026-05-124,695.004,745.004,420.004,490.004,490.0095,698
2026-05-114,615.004,800.004,530.004,530.004,530.0091,316
2026-05-084,600.004,800.004,550.004,615.004,615.0069,235
2026-05-074,650.004,700.004,545.004,570.004,570.0074,137
2026-05-064,795.004,840.004,620.004,625.004,625.00126,314
2026-05-044,755.005,100.004,755.004,850.004,850.00211,570
2026-04-304,930.004,995.004,645.004,705.004,705.00249,977
2026-04-295,090.005,090.004,920.005,000.005,000.0044,736
2026-04-285,080.005,140.004,860.005,000.005,000.0045,908
2026-04-275,000.005,130.004,995.005,080.005,080.0092,619
2026-04-244,895.005,000.004,895.004,990.004,990.0063,971
2026-04-235,020.005,020.004,890.004,910.004,910.0066,945
← NewerPage 2 of 3 · 121 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.