HCT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 11,769.99 | 11,879.99 | 11,609.99 | 11,709.99 | 5,771.29 | 48,610 |
| 2025-10-24 | 11,979.99 | 11,999.99 | 11,609.99 | 11,769.99 | 5,800.87 | 56,030 |
| 2025-10-23 | 12,029.99 | 12,209.99 | 11,819.99 | 11,849.99 | 5,840.29 | 38,981 |
| 2025-10-22 | 11,899.99 | 12,499.99 | 11,599.99 | 12,029.99 | 5,929.01 | 60,148 |
| 2025-10-21 | 12,419.99 | 12,429.99 | 11,799.99 | 11,899.99 | 5,864.94 | 78,249 |
| 2025-10-20 | 12,329.99 | 12,479.99 | 12,179.99 | 12,429.99 | 6,126.15 | 24,632 |
| 2025-10-17 | 12,779.99 | 12,779.99 | 12,259.99 | 12,329.99 | 6,076.86 | 66,160 |
| 2025-10-16 | 12,349.99 | 12,849.99 | 12,299.99 | 12,789.99 | 6,303.57 | 99,499 |
| 2025-10-15 | 12,109.99 | 12,469.99 | 12,109.99 | 12,349.99 | 6,086.72 | 30,749 |
| 2025-10-14 | 12,699.99 | 12,699.99 | 12,099.99 | 12,199.99 | 6,012.79 | 70,819 |
| 2025-10-13 | 12,499.99 | 12,979.99 | 12,259.99 | 12,479.99 | 6,150.79 | 86,861 |
| 2025-10-10 | 12,639.99 | 12,809.99 | 12,249.99 | 12,759.99 | 6,288.79 | 99,350 |
| 2025-10-02 | 12,199.99 | 12,829.99 | 12,119.99 | 12,639.99 | 6,229.65 | 122,739 |
| 2025-10-01 | 11,879.99 | 12,349.99 | 11,849.99 | 12,199.99 | 6,012.79 | 99,206 |
| 2025-09-30 | 12,199.99 | 12,229.99 | 11,679.99 | 11,879.99 | 5,855.08 | 68,438 |
| 2025-09-29 | 12,159.99 | 12,299.99 | 11,999.99 | 12,199.99 | 6,012.79 | 120,925 |
| 2025-09-26 | 12,249.99 | 12,279.99 | 11,839.99 | 11,969.99 | 5,899.44 | 54,653 |
| 2025-09-25 | 11,969.99 | 12,449.99 | 11,819.99 | 12,169.99 | 5,998.01 | 176,611 |
| 2025-09-24 | 11,399.99 | 11,969.99 | 11,399.99 | 11,919.99 | 5,874.79 | 95,623 |
| 2025-09-23 | 11,889.99 | 11,899.99 | 11,449.99 | 11,479.99 | 5,657.94 | 59,588 |
| 2025-09-22 | 11,679.99 | 11,989.99 | 11,659.99 | 11,679.99 | 5,756.51 | 31,703 |
| 2025-09-19 | 11,679.99 | 11,819.99 | 11,449.99 | 11,679.99 | 5,756.51 | 41,966 |
| 2025-09-18 | 11,849.99 | 11,879.99 | 11,559.99 | 11,679.99 | 5,756.51 | 55,987 |
| 2025-09-17 | 11,499.99 | 11,779.99 | 11,399.99 | 11,729.99 | 5,781.15 | 37,252 |
| 2025-09-16 | 11,669.99 | 11,829.99 | 11,519.99 | 11,519.99 | 5,677.65 | 43,407 |
| 2025-09-15 | 11,769.99 | 11,789.99 | 11,499.99 | 11,669.99 | 5,751.58 | 70,095 |
| 2025-09-12 | 11,739.99 | 11,829.99 | 11,549.99 | 11,739.99 | 5,786.08 | 98,449 |
| 2025-09-11 | 11,499.99 | 11,889.99 | 11,469.99 | 11,719.99 | 5,776.22 | 177,303 |
| 2025-09-10 | 11,739.99 | 11,829.99 | 11,269.99 | 11,469.99 | 5,653.01 | 228,734 |
| 2025-09-09 | 10,999.99 | 11,239.99 | 10,909.99 | 11,219.99 | 5,529.80 | 96,871 |
| 2025-09-08 | 10,979.99 | 11,099.99 | 10,799.99 | 10,939.99 | 5,391.80 | 32,824 |
| 2025-09-05 | 10,959.99 | 11,019.99 | 10,699.99 | 11,009.99 | 5,426.30 | 88,494 |
| 2025-09-04 | 10,649.99 | 11,139.99 | 10,609.99 | 11,019.99 | 5,431.23 | 152,671 |
| 2025-09-03 | 10,649.99 | 10,649.99 | 10,399.99 | 10,409.99 | 5,130.59 | 34,300 |
| 2025-09-02 | 10,379.99 | 10,669.99 | 10,379.99 | 10,549.99 | 5,199.59 | 29,582 |
| 2025-09-01 | 10,539.99 | 10,749.99 | 10,329.99 | 10,429.99 | 5,140.44 | 58,409 |
| 2025-08-29 | 10,669.99 | 10,739.99 | 10,479.99 | 10,519.99 | 5,184.80 | 22,603 |
| 2025-08-28 | 10,879.99 | 10,879.99 | 10,469.99 | 10,489.99 | 5,170.01 | 75,807 |
| 2025-08-27 | 10,689.99 | 10,869.99 | 10,559.99 | 10,729.99 | 5,288.30 | 32,941 |
| 2025-08-26 | 10,729.99 | 10,739.99 | 10,559.99 | 10,669.99 | 5,258.73 | 23,708 |
| 2025-08-25 | 10,629.99 | 10,789.99 | 10,509.99 | 10,569.99 | 5,209.44 | 58,203 |
| 2025-08-22 | 10,819.99 | 10,919.99 | 10,579.99 | 10,599.99 | 5,224.23 | 71,838 |
| 2025-08-21 | 10,779.99 | 10,879.99 | 10,659.99 | 10,799.99 | 5,322.80 | 50,350 |
| 2025-08-20 | 10,699.99 | 10,699.99 | 10,419.99 | 10,609.99 | 5,229.16 | 50,386 |
| 2025-08-19 | 10,639.99 | 10,749.99 | 10,429.99 | 10,639.99 | 5,243.94 | 68,672 |
| 2025-08-18 | 10,879.99 | 10,899.99 | 10,459.99 | 10,569.99 | 5,209.44 | 155,565 |
| 2025-08-14 | 10,569.99 | 10,939.99 | 10,449.99 | 10,729.99 | 5,288.30 | 92,879 |
| 2025-08-13 | 10,609.99 | 10,679.99 | 10,379.99 | 10,569.99 | 5,209.44 | 68,255 |
| 2025-08-12 | 10,779.99 | 10,779.99 | 10,499.99 | 10,539.99 | 5,194.66 | 78,144 |
| 2025-08-11 | 10,769.99 | 10,979.99 | 10,649.99 | 10,709.99 | 5,278.44 | 97,893 |
| 2025-08-08 | 11,049.99 | 11,199.99 | 10,559.99 | 10,699.99 | 5,273.51 | 132,159 |
| 2025-08-07 | 11,119.99 | 11,149.99 | 10,769.99 | 10,989.99 | 5,416.44 | 143,877 |
| 2025-08-06 | 11,219.99 | 11,349.99 | 10,859.99 | 11,049.99 | 5,446.01 | 190,376 |
| 2025-08-05 | 11,729.99 | 11,799.99 | 11,199.99 | 11,259.99 | 5,549.51 | 248,433 |
| 2025-08-04 | 11,669.99 | 12,149.99 | 11,499.99 | 11,549.99 | 5,692.44 | 396,444 |
| 2025-08-01 | 11,759.99 | 12,019.99 | 11,399.99 | 11,749.99 | 5,791.01 | 572,046 |
| 2025-07-31 | 11,249.99 | 11,979.99 | 11,109.99 | 11,939.99 | 5,884.65 | 888,048 |
| 2025-07-30 | 11,729.99 | 12,029.99 | 11,239.99 | 11,379.99 | 5,608.65 | 941,742 |
| 2025-07-29 | 9,639.99 | 12,399.99 | 9,639.99 | 11,969.99 | 5,899.44 | 8,612,495 |
| 2025-07-28 | 8,889.99 | 10,599.99 | 8,849.99 | 9,539.99 | 4,701.81 | 1,123,351 |
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.