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
2025-01-248,889.998,889.998,599.998,649.994,263.1740,984
2025-01-238,939.998,939.998,689.998,699.994,287.8116,666
2025-01-228,769.999,109.998,749.998,869.994,371.5971,727
2025-01-218,619.998,739.998,599.998,649.994,263.1744,837
2025-01-208,669.998,669.998,569.998,619.994,248.3820,293
2025-01-178,759.998,759.998,569.998,669.994,273.0216,002
2025-01-168,799.998,799.998,489.998,599.994,238.5328,761
2025-01-158,619.998,619.998,479.998,539.994,208.9535,067
2025-01-148,729.998,729.998,529.998,579.994,228.677,467
2025-01-138,469.998,649.998,429.998,599.994,238.5348,435
2025-01-108,369.998,469.998,169.998,469.994,174.4524,073
2025-01-098,269.998,379.998,249.998,359.994,120.2449,649
2025-01-088,359.998,359.998,149.998,269.994,075.8828,702
2025-01-078,239.998,369.998,099.998,369.994,125.1738,881
2025-01-068,099.998,299.998,079.998,289.994,085.7455,476
2025-01-037,749.998,029.997,729.998,009.993,947.7450,919
2025-01-027,969.997,999.997,629.997,749.993,819.60219,857
2024-12-308,089.998,419.998,009.998,189.994,036.4615,486
2024-12-278,159.998,159.997,939.998,039.993,962.5319,264
2024-12-268,219.998,289.998,099.998,169.993,939.6122,717
2024-12-248,309.998,309.998,209.998,219.993,963.725,151
2024-12-238,119.998,369.998,119.998,229.993,968.5422,357
2024-12-208,419.998,459.998,099.998,259.993,983.0122,583
2024-12-198,499.998,569.998,389.998,399.994,050.5214,893
2024-12-188,439.998,569.998,359.998,569.994,132.499,291
2024-12-178,489.998,489.998,329.998,439.994,069.8121,775
2024-12-168,459.998,569.998,359.998,359.994,031.2337,830
2024-12-138,399.998,589.998,359.998,429.994,064.9927,233
2024-12-128,449.998,509.998,299.998,389.994,045.7019,102
2024-12-118,179.998,449.998,119.998,349.994,026.4111,886
2024-12-107,769.998,249.997,769.998,179.993,944.4327,073
2024-12-098,229.998,229.997,749.997,769.993,746.7369,435
2024-12-068,199.998,369.997,799.998,219.993,963.7279,161
2024-12-058,349.998,399.998,169.998,289.993,997.4827,404
2024-12-048,369.998,449.998,219.998,349.994,026.4112,206
2024-12-038,289.998,469.998,289.998,469.994,084.2712,306
2024-12-028,409.998,509.998,219.998,329.994,016.7750,211
2024-11-298,639.998,719.998,399.998,409.994,055.3432,108
2024-11-288,509.998,699.998,439.998,569.994,132.4924,225
2024-11-278,809.998,809.998,389.998,419.994,060.1669,085
2024-11-268,819.999,099.998,709.998,809.994,248.2261,131
2024-11-258,619.998,809.998,619.998,689.994,190.3618,958
2024-11-228,559.998,799.998,559.998,599.994,146.9625,925
2024-11-218,799.998,799.998,409.998,579.994,137.3230,252
2024-11-209,279.999,279.998,399.998,659.994,175.89215,566
2024-11-199,099.999,279.998,949.999,089.994,383.2460,283
2024-11-188,619.999,479.998,499.999,149.994,412.17489,518
2024-11-158,699.999,039.998,459.998,729.994,209.65189,061
2024-11-148,959.999,399.998,699.998,699.994,195.1850,174
2024-11-139,029.999,099.998,799.998,949.994,315.7347,851
2024-11-129,519.999,519.999,029.999,029.994,354.3164,656
2024-11-119,799.999,829.999,299.999,529.994,595.4144,505
2024-11-089,629.999,959.999,629.999,739.994,696.6712,566
2024-11-079,809.999,959.999,649.999,699.994,677.3938,377
2024-11-0610,159.9910,159.999,799.999,799.994,725.6157,752
2024-11-0510,159.9910,219.999,989.9910,009.994,826.8725,474
2024-11-0410,009.9910,289.999,929.9910,159.994,899.2043,496
2024-11-0110,139.9910,249.999,959.999,999.994,822.0526,316
2024-10-3110,149.9910,289.9910,019.9910,149.994,894.3824,798
2024-10-3010,499.9910,529.9910,179.9910,179.994,908.8422,953
← NewerPage 8 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.