See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.73▲ 2.27%
← 072990.KQ stock page

HCT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-3010,499.9910,529.9910,179.9910,179.994,908.8422,953
2024-10-2910,309.9910,489.9910,249.9910,479.995,053.5116,565
2024-10-2810,089.9911,049.9910,089.9910,339.994,986.00217,891
2024-10-2510,419.9910,499.9910,179.9910,199.994,918.4917,290
2024-10-2410,319.9910,429.9910,179.9910,239.994,937.7850,644
2024-10-2310,279.9910,599.9910,279.9910,409.995,019.7517,782
2024-10-2210,439.9910,649.9910,289.9910,339.994,986.0031,831
2024-10-2110,679.9910,909.9910,449.9910,499.995,063.15164,203
2024-10-1811,119.9911,209.9910,749.9910,769.995,193.3439,500
2024-10-1711,499.9911,499.9911,159.9911,199.995,400.6954,688
2024-10-1611,409.9911,519.9911,249.9911,459.995,526.0736,292
2024-10-1511,249.9911,439.9911,119.9911,409.995,501.9672,279
2024-10-1411,199.9911,489.9911,159.9911,249.995,424.8080,500
2024-10-1111,049.9911,499.9911,049.9911,229.995,415.16184,573
2024-10-1010,689.9911,139.9910,499.9911,049.995,328.3689,809
2024-10-0811,209.9911,209.9910,479.9910,639.995,130.6688,887
2024-10-0710,719.9911,449.9910,599.9911,209.995,405.51122,219
2024-10-0410,629.9910,899.9910,569.9910,719.995,169.2327,536
2024-10-0210,769.9910,839.9910,609.9910,739.995,178.8853,844
2024-09-3011,189.9911,249.9910,809.9910,889.995,251.2137,181
2024-09-2711,159.9911,299.9910,799.9911,139.995,371.76101,156
2024-09-2610,079.9911,329.9910,079.9911,299.995,448.91484,280
2024-09-2510,199.9910,319.9910,069.9910,079.994,860.6239,132
2024-09-2410,429.9910,429.9910,169.9910,219.994,928.1315,095
2024-09-2310,109.9910,449.9910,099.9910,429.995,029.4054,412
2024-09-2010,079.9910,259.999,999.9910,089.994,865.4552,941
2024-09-1910,299.9910,309.9910,099.9910,099.994,870.2719,948
2024-09-1310,469.9910,489.9910,179.9910,299.994,966.7151,348
2024-09-1210,379.9910,499.9910,279.9910,499.995,063.1555,535
2024-09-1110,239.9910,389.9910,199.9910,249.994,942.6044,966
2024-09-1010,409.9910,519.9910,149.9910,199.994,918.4936,929
2024-09-099,869.9910,429.999,869.9910,399.995,014.93107,774
2024-09-0610,089.9910,329.999,809.9910,109.994,875.09106,352
2024-09-0510,019.9910,159.999,709.9910,019.994,831.6960,004
2024-09-049,889.9910,149.999,839.9910,009.994,826.8764,876
2024-09-0310,059.9910,329.999,949.9910,169.994,904.0285,720
2024-09-0210,329.9910,369.999,949.9910,059.994,850.9851,307
2024-08-309,819.9910,339.999,819.9910,329.994,981.1767,970
2024-08-299,809.999,939.999,759.999,819.994,735.2521,747
2024-08-289,879.9910,089.999,879.999,919.994,783.4719,727
2024-08-279,819.999,969.999,679.999,799.994,725.6123,816
2024-08-269,899.9910,089.999,819.999,819.994,735.2538,343
2024-08-239,959.9910,089.999,789.999,899.994,773.8321,147
2024-08-2210,079.9910,179.999,699.999,959.994,802.7654,949
2024-08-2110,219.9910,299.9910,059.9910,099.994,870.2726,198
2024-08-2010,529.9910,629.9910,199.9910,219.994,928.13124,831
2024-08-1910,179.9910,599.999,879.9910,509.995,067.97189,203
2024-08-1610,089.9910,219.999,869.9910,179.994,908.8483,207
2024-08-1410,199.9910,249.999,799.9910,079.994,860.62155,794
2024-08-1310,589.9910,709.999,999.9910,189.994,913.67158,078
2024-08-129,759.9910,729.999,739.9910,639.995,130.66395,720
2024-08-099,179.999,799.999,169.999,699.994,677.3973,502
2024-08-089,299.999,299.998,979.999,069.994,373.6033,196
2024-08-078,929.999,329.998,929.999,299.994,484.5040,078
2024-08-068,549.999,139.998,549.999,079.994,378.4279,782
2024-08-059,109.999,209.998,199.998,549.994,122.85162,757
2024-08-029,499.999,509.999,199.999,309.994,489.3370,078
2024-08-019,709.999,889.999,509.999,629.994,643.63102,749
2024-07-319,209.9910,059.999,209.999,779.994,715.96387,170
2024-07-308,939.999,429.998,709.999,209.994,441.11229,657
← NewerPage 9 of 21 · 1,229 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.