HCT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5,030.00 | 5,110.00 | 4,895.00 | 4,960.00 | 4,960.00 | 115,913 |
| 2026-04-21 | 5,260.00 | 5,260.00 | 5,000.00 | 5,030.00 | 5,030.00 | 99,537 |
| 2026-04-20 | 5,150.00 | 5,150.00 | 4,995.00 | 5,110.00 | 5,110.00 | 89,898 |
| 2026-04-17 | 5,190.00 | 5,190.00 | 5,080.00 | 5,150.00 | 5,150.00 | 85,528 |
| 2026-04-16 | 5,200.00 | 5,260.00 | 5,080.00 | 5,160.00 | 5,160.00 | 171,130 |
| 2026-04-15 | 5,150.00 | 5,340.00 | 5,130.00 | 5,160.00 | 5,160.00 | 453,325 |
| 2026-04-14 | 5,380.00 | 5,460.00 | 5,050.00 | 5,150.00 | 5,150.00 | 506,073 |
| 2026-04-13 | 5,460.00 | 5,520.00 | 5,160.00 | 5,380.00 | 5,380.00 | 884,949 |
| 2026-04-10 | 4,425.00 | 5,720.00 | 4,425.00 | 5,610.00 | 5,610.00 | 2,119,350 |
| 2026-04-09 | 4,530.00 | 4,530.00 | 4,385.00 | 4,405.00 | 4,405.00 | 66,005 |
| 2026-04-08 | 4,460.00 | 4,540.00 | 4,450.00 | 4,530.00 | 4,530.00 | 63,887 |
| 2026-04-07 | 4,455.00 | 4,555.00 | 4,110.00 | 4,430.00 | 4,430.00 | 50,391 |
| 2026-04-06 | 4,465.00 | 4,595.00 | 4,390.00 | 4,390.00 | 4,390.00 | 61,890 |
| 2026-04-03 | 4,300.00 | 4,470.00 | 4,300.00 | 4,455.00 | 4,455.00 | 57,520 |
| 2026-04-02 | 4,590.00 | 4,590.00 | 4,265.00 | 4,295.00 | 4,295.00 | 89,574 |
| 2026-04-01 | 4,330.00 | 4,560.00 | 4,330.00 | 4,555.00 | 4,555.00 | 227,627 |
| 2026-03-31 | 4,440.00 | 4,440.00 | 4,275.00 | 4,275.00 | 4,275.00 | 163,402 |
| 2026-03-30 | 4,490.00 | 4,510.00 | 4,370.00 | 4,500.00 | 4,500.00 | 108,844 |
| 2026-03-27 | 4,475.00 | 4,595.00 | 4,370.00 | 4,595.00 | 4,595.00 | 77,005 |
| 2026-03-26 | 4,805.00 | 4,805.00 | 4,530.00 | 4,530.00 | 4,530.00 | 128,732 |
| 2026-03-25 | 4,610.00 | 4,785.00 | 4,550.00 | 4,780.00 | 4,780.00 | 163,112 |
| 2026-03-24 | 4,715.00 | 4,735.00 | 4,550.00 | 4,585.00 | 4,585.00 | 82,883 |
| 2026-03-23 | 4,955.00 | 4,955.00 | 4,610.00 | 4,610.00 | 4,610.00 | 146,936 |
| 2026-03-20 | 4,880.00 | 5,010.00 | 4,840.00 | 4,970.00 | 4,970.00 | 101,564 |
| 2026-03-19 | 4,765.00 | 4,800.00 | 4,630.00 | 4,795.00 | 4,795.00 | 87,050 |
| 2026-03-18 | 4,775.00 | 4,795.00 | 4,720.00 | 4,765.00 | 4,765.00 | 98,448 |
| 2026-03-17 | 4,710.00 | 4,860.00 | 4,690.00 | 4,760.00 | 4,760.00 | 199,791 |
| 2026-03-16 | 4,800.00 | 4,815.00 | 4,660.00 | 4,685.00 | 4,685.00 | 131,101 |
| 2026-03-13 | 4,670.00 | 4,780.00 | 4,585.00 | 4,730.00 | 4,730.00 | 114,781 |
| 2026-03-12 | 4,855.00 | 4,960.00 | 4,680.00 | 4,720.00 | 4,720.00 | 137,972 |
| 2026-03-11 | 5,050.00 | 5,050.00 | 4,750.00 | 4,860.00 | 4,860.00 | 306,001 |
| 2026-03-10 | 5,220.00 | 5,270.00 | 4,950.00 | 4,955.00 | 4,955.00 | 105,886 |
| 2026-03-09 | 5,430.00 | 5,430.00 | 4,790.00 | 5,010.00 | 5,010.00 | 343,326 |
| 2026-03-06 | 5,620.00 | 5,680.00 | 5,400.00 | 5,650.00 | 5,650.00 | 68,561 |
| 2026-03-05 | 5,450.00 | 5,670.00 | 5,450.00 | 5,580.00 | 5,580.00 | 86,728 |
| 2026-03-04 | 5,710.00 | 5,730.00 | 5,200.00 | 5,300.00 | 5,300.00 | 181,960 |
| 2026-03-03 | 5,910.00 | 6,000.00 | 5,750.00 | 5,750.00 | 5,750.00 | 69,956 |
| 2026-02-27 | 5,970.00 | 6,040.00 | 5,920.00 | 5,960.00 | 5,960.00 | 69,255 |
| 2026-02-26 | 6,300.00 | 6,300.00 | 5,960.00 | 6,010.00 | 6,010.00 | 156,568 |
| 2026-02-25 | 6,300.00 | 6,350.00 | 6,130.00 | 6,130.00 | 6,130.00 | 81,893 |
| 2026-02-24 | 6,320.00 | 6,360.00 | 6,250.00 | 6,260.00 | 6,260.00 | 73,852 |
| 2026-02-23 | 6,560.00 | 6,560.00 | 6,330.00 | 6,380.00 | 6,380.00 | 106,910 |
| 2026-02-20 | 6,580.00 | 6,740.00 | 6,490.00 | 6,560.00 | 6,560.00 | 83,592 |
| 2026-02-19 | 6,280.00 | 6,660.00 | 6,160.00 | 6,580.00 | 6,580.00 | 160,323 |
| 2026-02-13 | 6,220.00 | 6,330.00 | 6,040.00 | 6,280.00 | 6,280.00 | 60,383 |
| 2026-02-12 | 6,290.00 | 6,330.00 | 6,180.00 | 6,230.00 | 6,230.00 | 61,041 |
| 2026-02-11 | 6,310.00 | 6,350.00 | 6,170.00 | 6,190.00 | 6,190.00 | 63,807 |
| 2026-02-10 | 6,280.00 | 6,310.00 | 6,170.00 | 6,300.00 | 6,300.00 | 50,444 |
| 2026-02-09 | 6,130.00 | 6,250.00 | 6,000.00 | 6,200.00 | 6,200.00 | 109,019 |
| 2026-02-06 | 6,190.00 | 6,190.00 | 5,850.00 | 6,050.00 | 6,050.00 | 92,338 |
| 2026-02-05 | 6,120.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 264,552 |
| 2026-02-04 | 5,990.00 | 6,060.00 | 5,850.00 | 6,060.00 | 6,060.00 | 112,779 |
| 2026-02-03 | 5,950.00 | 6,000.00 | 5,750.00 | 6,000.00 | 6,000.00 | 127,877 |
| 2026-02-02 | 6,150.00 | 6,190.00 | 5,780.00 | 5,800.00 | 5,800.00 | 213,606 |
| 2026-01-30 | 6,230.00 | 6,380.00 | 6,040.00 | 6,140.00 | 6,140.00 | 221,708 |
| 2026-01-29 | 6,120.00 | 6,160.00 | 5,960.00 | 6,010.00 | 6,010.00 | 109,274 |
| 2026-01-28 | 5,960.00 | 6,200.00 | 5,940.00 | 6,000.00 | 6,000.00 | 94,268 |
| 2026-01-27 | 5,850.00 | 6,190.00 | 5,850.00 | 5,960.00 | 5,960.00 | 84,932 |
| 2026-01-26 | 5,960.00 | 5,980.00 | 5,850.00 | 5,890.00 | 5,890.00 | 85,919 |
| 2026-01-23 | 5,810.00 | 5,960.00 | 5,810.00 | 5,900.00 | 5,900.00 | 57,446 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 45.2874 KRW |
| 2024-12-27 | 90.9630 KRW |
| 2022-12-28 | 145.2869 KRW |
| 2021-12-29 | 70.7675 KRW |
| 2020-12-29 | 50.5024 KRW |
| 2019-12-27 | 30.2549 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.