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%WTI103.42▲ 3.97%
← 072990.KQ stock page

HCT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-298,809.998,989.998,799.998,939.994,310.9112,967
2024-07-268,809.998,899.998,779.998,809.994,248.227,734
2024-07-258,849.998,899.998,739.998,779.994,233.7629,174
2024-07-248,839.998,999.998,749.998,959.994,320.5544,134
2024-07-238,739.998,899.998,719.998,779.994,233.7613,561
2024-07-228,979.999,069.998,709.998,749.994,219.2948,636
2024-07-198,919.999,079.998,809.999,039.994,359.1342,493
2024-07-188,959.999,029.998,739.998,969.994,325.3841,868
2024-07-178,999.999,099.998,949.998,979.994,330.2032,864
2024-07-169,059.999,099.998,969.999,039.994,359.1316,175
2024-07-158,999.999,189.998,959.999,049.994,363.9521,495
2024-07-129,089.999,089.998,979.999,079.994,378.4210,896
2024-07-119,039.999,499.998,999.999,009.994,344.6626,468
2024-07-109,109.999,179.999,009.999,039.994,359.1318,297
2024-07-099,029.999,309.999,009.999,009.994,344.6611,404
2024-07-089,169.999,169.998,969.998,969.994,325.3834,722
2024-07-059,269.999,269.999,079.999,169.994,421.8229,284
2024-07-048,939.999,309.998,939.999,269.994,470.0476,097
2024-07-039,039.999,359.998,849.998,939.994,310.9158,450
2024-07-029,189.999,299.999,009.999,039.994,359.1348,016
2024-07-019,249.999,449.999,209.999,299.994,484.5042,942
2024-06-289,359.999,399.999,309.999,319.994,494.1522,624
2024-06-279,159.999,419.999,099.999,359.994,513.4453,183
2024-06-269,099.999,449.999,099.999,159.994,417.0072,718
2024-06-258,909.999,059.998,889.998,979.994,330.2024,910
2024-06-249,029.999,319.998,989.998,989.994,335.0259,396
2024-06-219,349.999,419.999,049.999,059.994,368.7770,082
2024-06-209,409.999,569.999,339.999,409.994,537.5521,002
2024-06-199,559.999,629.999,349.999,449.994,556.8357,319
2024-06-189,409.999,559.999,349.999,559.994,609.8825,895
2024-06-179,489.999,579.999,389.999,409.994,537.5520,227
2024-06-149,519.999,559.999,329.999,499.994,580.9458,853
2024-06-139,559.999,669.999,469.999,519.994,590.5942,645
2024-06-129,749.999,869.999,389.999,559.994,609.88173,923
2024-06-119,999.9910,139.999,709.999,759.994,706.32141,568
2024-06-1010,189.9910,189.999,919.999,969.994,807.5863,623
2024-06-0710,159.9910,309.999,979.9910,189.994,913.6765,810
2024-06-0510,099.9910,179.9910,029.9910,149.994,894.3835,257
2024-06-0410,049.9910,439.9910,019.9910,129.994,884.73113,600
2024-06-0310,149.9910,389.9910,019.9910,029.994,836.5171,274
2024-05-3110,079.9910,259.999,999.9910,129.994,884.7350,481
2024-05-3010,449.9910,449.9910,049.9910,079.994,860.6273,951
2024-05-299,989.9910,469.999,979.9910,379.995,005.29260,851
2024-05-289,989.999,989.999,789.999,809.994,730.4330,677
2024-05-279,929.999,939.999,689.999,799.994,725.6153,901
2024-05-249,969.999,989.999,819.999,969.994,807.5842,259
2024-05-2310,049.9910,099.999,929.9910,089.994,865.4543,028
2024-05-2210,199.9910,199.999,909.9910,119.994,879.91117,563
2024-05-2110,199.9910,259.999,889.9910,219.994,928.13112,292
2024-05-209,999.9910,659.999,929.9910,039.994,841.34255,786
2024-05-1710,139.9910,189.999,829.999,929.994,788.2994,935
2024-05-1610,199.9910,199.999,889.9910,139.994,889.5636,575
2024-05-1410,229.9910,239.999,959.9910,199.994,918.4944,936
2024-05-1310,159.9910,399.999,919.999,999.994,822.0551,909
2024-05-1010,089.9910,179.999,979.9910,129.994,884.7341,235
2024-05-0910,279.9910,339.999,999.9910,059.994,850.9845,292
2024-05-089,929.9910,369.999,799.9910,309.994,971.5388,635
2024-05-0710,279.9910,329.999,889.999,929.994,788.2967,887
2024-05-039,899.9910,419.999,669.9910,149.994,894.38217,000
2024-05-029,509.9910,459.999,379.999,799.994,725.61247,744
← NewerPage 10 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.