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%WTI99.43▲ 2.35%
← 072990.KQ stock page

HCT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-258,919.998,979.998,839.998,899.994,386.387,377
2025-07-248,979.999,119.998,789.998,919.994,396.2440,970
2025-07-239,149.999,149.998,909.998,989.994,430.7412,741
2025-07-229,099.999,289.999,029.999,099.994,484.9549,989
2025-07-219,029.999,079.998,939.999,069.994,470.1713,025
2025-07-189,069.999,119.998,829.999,029.994,450.4525,452
2025-07-178,919.999,089.998,829.999,069.994,470.1733,499
2025-07-168,879.999,759.998,809.998,919.994,396.24200,494
2025-07-158,919.998,919.998,809.998,869.994,371.5931,862
2025-07-148,899.998,949.998,839.998,919.994,396.2419,073
2025-07-118,929.998,949.998,819.998,899.994,386.3833,239
2025-07-108,769.998,939.998,739.998,929.994,401.1739,058
2025-07-098,809.998,879.998,719.998,799.994,337.1016,354
2025-07-088,699.998,819.998,649.998,729.994,302.6018,777
2025-07-078,679.998,889.998,599.998,699.994,287.818,210
2025-07-048,739.998,789.998,649.998,679.994,277.9514,438
2025-07-038,529.998,739.998,529.998,739.994,307.5230,767
2025-07-028,769.998,769.998,459.998,529.994,204.03171,438
2025-07-018,709.998,889.998,679.998,749.994,312.4581,246
2025-06-308,779.998,859.998,719.998,749.994,312.45104,423
2025-06-278,959.998,959.998,709.998,779.994,327.24109,865
2025-06-268,969.999,039.998,749.998,959.994,415.9540,928
2025-06-258,949.999,069.998,879.998,969.994,420.8827,955
2025-06-248,809.998,979.998,809.998,979.994,425.8132,096
2025-06-238,979.998,979.998,759.998,809.994,342.0234,181
2025-06-208,939.999,089.998,849.998,989.994,430.7435,463
2025-06-198,899.998,979.998,869.998,939.994,406.0911,716
2025-06-188,929.998,959.998,819.998,899.994,386.3827,633
2025-06-178,949.999,079.998,799.998,879.994,376.5239,279
2025-06-168,969.998,969.998,839.998,949.994,411.0212,260
2025-06-139,099.999,099.998,899.998,919.994,396.2419,856
2025-06-129,149.999,219.999,029.999,099.994,484.9520,337
2025-06-118,949.999,249.998,949.999,129.994,499.7423,859
2025-06-109,009.999,019.998,909.998,989.994,430.7476,183
2025-06-099,099.999,299.998,979.999,009.994,440.59120,022
2025-06-059,179.999,219.999,069.999,139.994,504.6647,171
2025-06-048,939.999,239.998,919.999,179.994,524.3839,485
2025-06-029,009.999,059.998,889.998,939.994,406.0911,686
2025-05-309,009.999,179.998,979.999,009.994,440.5915,172
2025-05-298,999.999,099.998,899.999,099.994,484.9527,613
2025-05-288,939.998,969.998,809.998,959.994,415.9517,473
2025-05-278,859.998,889.998,749.998,859.994,366.6712,395
2025-05-268,939.998,939.998,799.998,849.994,361.7427,488
2025-05-239,049.999,049.998,859.998,929.994,401.1721,587
2025-05-228,969.998,969.998,879.998,889.994,381.4520,059
2025-05-218,959.999,019.998,949.998,959.994,415.9538,110
2025-05-208,839.998,999.998,839.998,949.994,411.0216,010
2025-05-198,819.998,969.998,819.998,839.994,356.8128,654
2025-05-168,759.998,999.998,749.998,889.994,381.4562,744
2025-05-158,909.998,909.998,759.998,759.994,317.3849,045
2025-05-148,949.998,989.998,869.998,909.994,391.3135,489
2025-05-139,029.999,039.998,859.998,949.994,411.0231,590
2025-05-128,919.999,029.998,779.998,989.994,430.7444,494
2025-05-098,939.998,939.998,739.998,889.994,381.4523,324
2025-05-088,919.998,949.998,779.998,869.994,371.5940,215
2025-05-078,919.998,929.998,759.998,919.994,396.2417,119
2025-05-028,849.998,899.998,679.998,779.994,327.2422,877
2025-04-308,819.998,869.998,609.998,759.994,317.3862,342
2025-04-298,699.998,779.998,569.998,609.994,243.45113,132
2025-04-288,989.998,989.998,639.998,699.994,287.8188,665
← NewerPage 6 of 21 · 1,223 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.