HCT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,860.00 | 5,990.00 | 5,720.00 | 5,810.00 | 5,810.00 | 86,353 |
| 2026-01-21 | 5,730.00 | 6,040.00 | 5,660.00 | 5,860.00 | 5,860.00 | 226,106 |
| 2026-01-20 | 5,480.00 | 5,730.00 | 5,430.00 | 5,730.00 | 5,730.00 | 72,846 |
| 2026-01-19 | 5,460.00 | 5,540.00 | 5,410.00 | 5,500.00 | 5,500.00 | 78,970 |
| 2026-01-16 | 5,500.00 | 5,600.00 | 5,460.00 | 5,460.00 | 5,460.00 | 29,605 |
| 2026-01-15 | 5,560.00 | 5,590.00 | 5,440.00 | 5,500.00 | 5,500.00 | 41,969 |
| 2026-01-14 | 5,560.00 | 5,670.00 | 5,470.00 | 5,540.00 | 5,540.00 | 18,589 |
| 2026-01-13 | 5,700.00 | 5,750.00 | 5,480.00 | 5,560.00 | 5,560.00 | 53,296 |
| 2026-01-12 | 5,770.00 | 5,900.00 | 5,630.00 | 5,650.00 | 5,650.00 | 70,484 |
| 2026-01-09 | 5,510.00 | 5,790.00 | 5,510.00 | 5,730.00 | 5,730.00 | 99,707 |
| 2026-01-08 | 5,490.00 | 5,580.00 | 5,350.00 | 5,520.00 | 5,520.00 | 78,128 |
| 2026-01-07 | 5,600.00 | 5,610.00 | 5,450.00 | 5,480.00 | 5,480.00 | 72,606 |
| 2026-01-06 | 5,670.00 | 5,670.00 | 5,540.00 | 5,570.00 | 5,570.00 | 41,361 |
| 2026-01-05 | 5,500.00 | 5,660.00 | 5,500.00 | 5,600.00 | 5,600.00 | 61,604 |
| 2026-01-02 | 5,600.00 | 5,660.00 | 5,440.00 | 5,540.00 | 5,540.00 | 125,116 |
| 2025-12-30 | 5,630.00 | 5,930.00 | 5,550.00 | 5,640.00 | 5,640.00 | 63,867 |
| 2025-12-29 | 5,680.00 | 5,680.00 | 5,490.00 | 5,500.00 | 5,500.00 | 45,519 |
| 2025-12-26 | 5,570.00 | 5,850.00 | 5,520.00 | 5,660.00 | 5,579.08 | 81,521 |
| 2025-12-24 | 5,740.00 | 5,770.00 | 5,580.00 | 5,580.00 | 5,500.23 | 62,420 |
| 2025-12-23 | 5,820.00 | 5,900.00 | 5,740.00 | 5,740.00 | 5,657.94 | 38,309 |
| 2025-12-22 | 5,800.00 | 5,940.00 | 5,780.00 | 5,800.00 | 5,717.08 | 41,665 |
| 2025-12-19 | 5,750.00 | 5,910.00 | 5,670.00 | 5,800.00 | 5,717.08 | 48,524 |
| 2025-12-18 | 5,900.00 | 5,910.00 | 5,700.00 | 5,700.00 | 5,618.51 | 50,059 |
| 2025-12-17 | 5,940.00 | 5,940.00 | 5,780.00 | 5,900.00 | 5,815.65 | 71,126 |
| 2025-12-16 | 5,850.00 | 5,910.00 | 5,620.00 | 5,870.00 | 5,786.08 | 121,997 |
| 2025-12-15 | 5,770.00 | 5,980.00 | 5,740.00 | 5,900.00 | 5,815.65 | 51,181 |
| 2025-12-12 | 5,700.00 | 5,810.00 | 5,650.00 | 5,770.00 | 5,687.51 | 118,384 |
| 2025-12-11 | 6,040.00 | 6,160.00 | 5,860.00 | 5,890.00 | 5,805.79 | 35,893 |
| 2025-12-10 | 6,160.00 | 6,160.00 | 5,960.00 | 5,980.00 | 5,894.51 | 46,116 |
| 2025-12-09 | 6,080.00 | 6,160.00 | 5,990.00 | 6,040.00 | 5,953.65 | 27,948 |
| 2025-12-08 | 6,309.99 | 6,309.99 | 6,080.00 | 6,080.00 | 5,993.08 | 35,349 |
| 2025-12-05 | 6,140.00 | 6,339.99 | 6,070.00 | 6,289.99 | 6,200.07 | 48,821 |
| 2025-12-04 | 6,200.00 | 6,200.00 | 6,000.00 | 6,140.00 | 6,052.22 | 38,222 |
| 2025-12-03 | 6,349.99 | 6,429.99 | 6,090.00 | 6,110.00 | 6,022.65 | 54,383 |
| 2025-12-02 | 6,180.00 | 6,629.99 | 6,160.00 | 6,349.99 | 6,259.22 | 118,848 |
| 2025-12-01 | 6,180.00 | 6,200.00 | 6,030.00 | 6,150.00 | 6,062.08 | 60,355 |
| 2025-11-28 | 6,080.00 | 6,209.99 | 5,990.00 | 6,070.00 | 5,983.22 | 52,787 |
| 2025-11-27 | 6,120.00 | 6,209.99 | 5,980.00 | 6,090.00 | 6,002.93 | 91,025 |
| 2025-11-26 | 6,060.00 | 6,479.99 | 5,750.00 | 6,130.00 | 6,042.36 | 228,282 |
| 2025-11-25 | 12,979.99 | 12,999.99 | 12,119.99 | 12,279.99 | 6,052.22 | 195,827 |
| 2025-11-24 | 13,419.99 | 13,419.99 | 12,739.99 | 12,739.99 | 6,278.93 | 146,512 |
| 2025-11-21 | 12,999.99 | 13,399.99 | 12,999.99 | 13,109.99 | 6,461.29 | 106,291 |
| 2025-11-20 | 13,409.99 | 13,779.99 | 13,169.99 | 13,299.99 | 6,554.93 | 92,730 |
| 2025-11-19 | 13,899.99 | 13,899.99 | 13,059.99 | 13,459.99 | 6,633.78 | 104,286 |
| 2025-11-18 | 13,319.99 | 13,869.99 | 13,319.99 | 13,759.99 | 6,781.64 | 213,165 |
| 2025-11-17 | 13,419.99 | 13,539.99 | 13,059.99 | 13,319.99 | 6,564.79 | 186,759 |
| 2025-11-14 | 13,459.99 | 13,859.99 | 13,319.99 | 13,419.99 | 6,614.07 | 196,863 |
| 2025-11-13 | 13,379.99 | 13,959.99 | 13,199.99 | 13,449.99 | 6,628.86 | 255,747 |
| 2025-11-12 | 14,199.99 | 14,199.99 | 12,679.99 | 13,459.99 | 6,633.78 | 1,215,393 |
| 2025-11-11 | 12,089.99 | 12,599.99 | 11,509.99 | 12,549.99 | 6,185.29 | 359,477 |
| 2025-11-10 | 11,099.99 | 12,549.99 | 11,069.99 | 12,349.99 | 6,086.72 | 252,102 |
| 2025-11-07 | 10,909.99 | 11,309.99 | 10,829.99 | 11,049.99 | 5,446.01 | 43,375 |
| 2025-11-06 | 11,039.99 | 11,159.99 | 10,839.99 | 10,919.99 | 5,381.94 | 27,424 |
| 2025-11-05 | 11,199.99 | 11,199.99 | 10,519.99 | 10,899.99 | 5,372.08 | 77,802 |
| 2025-11-04 | 10,939.99 | 11,159.99 | 10,909.99 | 11,029.99 | 5,436.15 | 45,271 |
| 2025-11-03 | 11,429.99 | 11,429.99 | 10,939.99 | 10,939.99 | 5,391.80 | 61,112 |
| 2025-10-31 | 11,189.99 | 11,689.99 | 11,149.99 | 11,149.99 | 5,495.30 | 49,420 |
| 2025-10-30 | 11,509.99 | 11,689.99 | 11,119.99 | 11,189.99 | 5,515.01 | 117,373 |
| 2025-10-29 | 11,609.99 | 11,919.99 | 11,599.99 | 11,749.99 | 5,791.01 | 44,237 |
| 2025-10-28 | 11,709.99 | 11,969.99 | 11,549.99 | 11,599.99 | 5,717.08 | 80,120 |
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.