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%WTI99.24▲ 2.15%
← 072990.KQ stock page

HCT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-258,949.999,049.998,849.998,969.994,420.8891,968
2025-04-249,099.999,099.998,639.998,849.994,361.74261,683
2025-04-239,319.999,569.999,299.999,529.994,696.8831,933
2025-04-229,549.999,549.999,289.999,319.994,593.3847,866
2025-04-219,889.999,889.999,379.999,499.994,682.0947,397
2025-04-189,709.999,809.999,639.999,639.994,751.0925,077
2025-04-179,779.999,889.999,579.999,779.994,820.0930,524
2025-04-169,589.9910,149.999,449.999,779.994,820.09100,671
2025-04-159,429.999,599.999,239.999,589.994,726.4527,150
2025-04-149,379.999,439.999,309.999,389.994,627.8815,176
2025-04-119,099.999,609.999,029.999,289.994,578.59129,800
2025-04-108,419.999,079.998,419.999,069.994,470.1763,499
2025-04-098,589.998,589.998,139.998,219.994,051.2424,566
2025-04-088,369.998,539.998,309.998,409.994,144.8819,141
2025-04-078,599.998,599.998,179.998,289.994,085.7471,431
2025-04-048,739.998,819.998,429.998,619.994,248.3876,320
2025-04-038,669.998,709.998,559.998,639.994,258.2444,289
2025-04-028,829.998,829.998,599.998,669.994,273.0240,539
2025-04-018,559.998,789.998,559.998,739.994,307.5227,100
2025-03-318,749.998,749.998,509.998,559.994,218.8138,917
2025-03-288,899.998,899.998,699.998,749.994,312.4521,233
2025-03-278,799.998,919.998,739.998,819.994,346.9536,614
2025-03-269,049.999,049.998,799.998,879.994,376.5247,532
2025-03-258,859.998,929.998,709.998,789.994,332.1742,206
2025-03-249,399.999,399.998,839.998,859.994,366.67104,598
2025-03-219,579.999,629.999,289.999,399.994,632.8170,993
2025-03-209,569.999,659.999,459.999,579.994,721.5243,993
2025-03-199,499.999,599.999,369.999,579.994,721.5238,659
2025-03-189,299.999,549.999,229.999,499.994,682.0966,305
2025-03-179,539.999,679.999,309.999,329.994,598.3194,641
2025-03-149,649.999,699.999,529.999,639.994,751.0968,968
2025-03-139,749.999,759.999,539.999,649.994,756.0233,786
2025-03-129,659.999,859.999,519.999,749.994,805.3067,231
2025-03-119,599.999,799.999,529.999,709.994,785.5948,937
2025-03-109,359.999,999.999,359.999,719.994,790.52161,310
2025-03-079,269.999,439.999,119.999,379.994,622.9542,158
2025-03-069,169.999,339.999,149.999,249.994,558.8853,737
2025-03-059,099.999,199.999,049.999,169.994,519.4562,173
2025-03-049,149.999,249.999,024.999,099.994,484.95122,352
2025-02-288,979.999,619.998,959.999,149.994,509.59430,808
2025-02-278,809.999,079.998,809.998,999.994,435.6778,699
2025-02-268,529.998,919.998,379.998,869.994,371.59131,581
2025-02-258,599.998,599.998,389.998,409.994,144.8832,627
2025-02-248,599.998,599.998,449.998,569.994,223.7422,525
2025-02-218,549.998,579.998,439.998,479.994,179.3843,880
2025-02-208,939.998,939.998,469.998,529.994,204.0386,612
2025-02-198,909.998,959.998,609.998,689.994,282.88119,084
2025-02-188,779.999,169.998,709.998,799.994,337.10126,481
2025-02-178,629.998,869.998,589.998,789.994,332.1762,074
2025-02-148,519.998,659.998,449.998,619.994,248.3835,161
2025-02-138,449.998,459.998,249.998,449.994,164.6033,036
2025-02-128,519.998,519.998,369.998,379.994,130.1028,084
2025-02-118,549.998,549.998,379.998,379.994,130.1024,916
2025-02-108,479.998,539.998,299.998,429.994,154.7443,267
2025-02-078,549.998,599.998,439.998,439.994,159.6722,992
2025-02-068,549.998,549.998,419.998,519.994,199.1012,125
2025-02-058,549.998,569.998,339.998,479.994,179.3828,277
2025-02-048,549.998,579.998,349.998,449.994,164.6048,222
2025-02-038,719.998,719.998,319.998,369.994,125.1741,399
2025-01-318,689.998,739.998,579.998,739.994,307.5252,467
← NewerPage 7 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.