Heungkuk Metaltech Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 5,330.00 | 5,330.00 | 5,190.00 | 5,230.00 | 4,953.70 | 9,097 |
| 2025-07-28 | 5,310.00 | 5,310.00 | 5,220.00 | 5,240.00 | 4,963.17 | 15,183 |
| 2025-07-25 | 5,240.00 | 5,360.00 | 5,240.00 | 5,260.00 | 4,982.11 | 32,226 |
| 2025-07-24 | 5,300.00 | 5,360.00 | 5,260.00 | 5,260.00 | 4,982.11 | 53,915 |
| 2025-07-23 | 5,270.00 | 5,330.00 | 5,220.00 | 5,290.00 | 5,010.53 | 31,366 |
| 2025-07-22 | 5,350.00 | 5,350.00 | 5,250.00 | 5,300.00 | 5,020.00 | 25,083 |
| 2025-07-21 | 5,350.00 | 5,360.00 | 5,280.00 | 5,290.00 | 5,010.53 | 28,381 |
| 2025-07-18 | 5,410.00 | 5,410.00 | 5,270.00 | 5,320.00 | 5,038.94 | 88,037 |
| 2025-07-17 | 5,370.00 | 5,410.00 | 5,350.00 | 5,360.00 | 5,076.83 | 14,871 |
| 2025-07-16 | 5,370.00 | 5,440.00 | 5,360.00 | 5,370.00 | 5,086.30 | 9,346 |
| 2025-07-15 | 5,410.00 | 5,420.00 | 5,360.00 | 5,390.00 | 5,105.25 | 11,428 |
| 2025-07-14 | 5,450.00 | 5,450.00 | 5,350.00 | 5,410.00 | 5,124.19 | 20,096 |
| 2025-07-11 | 5,450.00 | 5,460.00 | 5,380.00 | 5,410.00 | 5,124.19 | 14,799 |
| 2025-07-10 | 5,410.00 | 5,450.00 | 5,370.00 | 5,390.00 | 5,105.25 | 22,028 |
| 2025-07-09 | 5,330.00 | 5,450.00 | 5,330.00 | 5,410.00 | 5,124.19 | 16,677 |
| 2025-07-08 | 5,280.00 | 5,370.00 | 5,270.00 | 5,350.00 | 5,067.36 | 20,825 |
| 2025-07-07 | 5,320.00 | 5,320.00 | 5,250.00 | 5,270.00 | 4,991.58 | 24,266 |
| 2025-07-04 | 5,450.00 | 5,490.00 | 5,320.00 | 5,320.00 | 5,038.94 | 33,065 |
| 2025-07-03 | 5,430.00 | 5,470.00 | 5,370.00 | 5,450.00 | 5,162.08 | 17,452 |
| 2025-07-02 | 5,440.00 | 5,450.00 | 5,270.00 | 5,360.00 | 5,076.83 | 29,980 |
| 2025-07-01 | 5,340.00 | 5,430.00 | 5,340.00 | 5,410.00 | 5,124.19 | 10,038 |
| 2025-06-30 | 5,340.00 | 5,430.00 | 5,330.00 | 5,340.00 | 5,057.89 | 16,499 |
| 2025-06-27 | 5,390.00 | 5,460.00 | 5,300.00 | 5,340.00 | 5,057.89 | 34,050 |
| 2025-06-26 | 5,480.00 | 5,550.00 | 5,170.00 | 5,390.00 | 5,105.25 | 40,730 |
| 2025-06-25 | 5,500.00 | 5,530.00 | 5,395.00 | 5,460.00 | 5,171.55 | 42,309 |
| 2025-06-24 | 5,440.00 | 5,500.00 | 5,420.00 | 5,450.00 | 5,162.08 | 26,871 |
| 2025-06-23 | 5,470.00 | 5,530.00 | 5,300.00 | 5,440.00 | 5,152.60 | 46,039 |
| 2025-06-20 | 5,420.00 | 5,490.00 | 5,390.00 | 5,470.00 | 5,181.02 | 29,144 |
| 2025-06-19 | 5,380.00 | 5,420.00 | 5,300.00 | 5,410.00 | 5,124.19 | 16,633 |
| 2025-06-18 | 5,340.00 | 5,440.00 | 5,310.00 | 5,360.00 | 5,076.83 | 14,877 |
| 2025-06-17 | 5,410.00 | 5,420.00 | 5,320.00 | 5,350.00 | 5,067.36 | 17,199 |
| 2025-06-16 | 5,440.00 | 5,440.00 | 5,320.00 | 5,410.00 | 5,124.19 | 12,830 |
| 2025-06-13 | 5,420.00 | 5,430.00 | 5,250.00 | 5,380.00 | 5,095.77 | 26,305 |
| 2025-06-12 | 5,460.00 | 5,460.00 | 5,360.00 | 5,390.00 | 5,105.25 | 18,112 |
| 2025-06-11 | 5,400.00 | 5,430.00 | 5,350.00 | 5,420.00 | 5,133.66 | 14,991 |
| 2025-06-10 | 5,370.00 | 5,460.00 | 5,340.00 | 5,370.00 | 5,086.30 | 24,014 |
| 2025-06-09 | 5,260.00 | 5,400.00 | 5,260.00 | 5,370.00 | 5,086.30 | 27,272 |
| 2025-06-05 | 5,230.00 | 5,330.00 | 5,200.00 | 5,260.00 | 4,982.11 | 24,915 |
| 2025-06-04 | 5,220.00 | 5,240.00 | 5,180.00 | 5,240.00 | 4,963.17 | 12,549 |
| 2025-06-02 | 5,250.00 | 5,250.00 | 5,190.00 | 5,190.00 | 4,915.81 | 6,189 |
| 2025-05-30 | 5,290.00 | 5,290.00 | 5,230.00 | 5,230.00 | 4,953.70 | 13,376 |
| 2025-05-29 | 5,190.00 | 5,290.00 | 5,175.00 | 5,290.00 | 5,010.53 | 18,247 |
| 2025-05-28 | 5,160.00 | 5,210.00 | 5,150.00 | 5,190.00 | 4,915.81 | 12,084 |
| 2025-05-27 | 5,190.00 | 5,190.00 | 5,130.00 | 5,160.00 | 4,887.40 | 6,078 |
| 2025-05-26 | 5,210.00 | 5,210.00 | 5,160.00 | 5,160.00 | 4,887.40 | 7,376 |
| 2025-05-23 | 5,220.00 | 5,240.00 | 5,190.00 | 5,210.00 | 4,934.75 | 9,614 |
| 2025-05-22 | 5,240.00 | 5,290.00 | 5,140.00 | 5,280.00 | 5,001.06 | 10,934 |
| 2025-05-21 | 5,210.00 | 5,260.00 | 5,190.00 | 5,230.00 | 4,953.70 | 26,295 |
| 2025-05-20 | 5,180.00 | 5,270.00 | 5,180.00 | 5,230.00 | 4,953.70 | 23,844 |
| 2025-05-19 | 5,150.00 | 5,190.00 | 5,120.00 | 5,160.00 | 4,887.40 | 15,674 |
| 2025-05-16 | 5,250.00 | 5,260.00 | 5,130.00 | 5,140.00 | 4,868.45 | 22,778 |
| 2025-05-15 | 5,300.00 | 5,300.00 | 5,050.00 | 5,250.00 | 4,972.64 | 139,393 |
| 2025-05-14 | 5,230.00 | 5,290.00 | 5,180.00 | 5,280.00 | 5,001.06 | 34,509 |
| 2025-05-13 | 5,280.00 | 5,280.00 | 5,180.00 | 5,230.00 | 4,953.70 | 22,822 |
| 2025-05-12 | 5,250.00 | 5,330.00 | 5,180.00 | 5,250.00 | 4,972.64 | 28,517 |
| 2025-05-09 | 5,230.00 | 5,250.00 | 5,100.00 | 5,230.00 | 4,953.70 | 23,700 |
| 2025-05-08 | 5,210.00 | 5,260.00 | 5,150.00 | 5,230.00 | 4,953.70 | 20,554 |
| 2025-05-07 | 5,270.00 | 5,270.00 | 5,080.00 | 5,210.00 | 4,934.75 | 26,277 |
| 2025-05-02 | 5,190.00 | 5,240.00 | 5,140.00 | 5,190.00 | 4,915.81 | 11,114 |
| 2025-04-30 | 5,180.00 | 5,230.00 | 5,110.00 | 5,190.00 | 4,915.81 | 15,297 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 280.0000 KRW |
| 2024-12-27 | 220.0000 KRW |
| 2023-12-27 | 240.0000 KRW |
| 2022-12-28 | 220.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 180.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.