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%WTI101.53▲ 2.07%
← 072990.KQ stock page

HCT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-309,769.9910,689.999,519.999,539.994,600.23931,142
2024-04-299,599.999,699.999,309.999,549.994,605.06126,620
2024-04-269,729.9911,349.999,469.999,629.994,643.631,472,902
2024-04-259,949.999,949.999,519.999,729.994,691.8558,588
2024-04-249,999.9910,029.999,739.999,799.994,725.6124,495
2024-04-239,679.999,989.999,679.999,849.994,749.7216,618
2024-04-229,499.999,749.999,479.999,749.994,701.5020,610
2024-04-199,919.999,919.999,449.999,459.994,561.6632,335
2024-04-189,779.9910,029.999,779.999,919.994,783.4717,538
2024-04-179,979.9910,099.999,909.999,919.994,783.4723,004
2024-04-1610,369.9910,369.999,879.999,979.994,812.4037,907
2024-04-159,929.9910,389.999,819.9910,389.995,010.1145,062
2024-04-1210,299.9910,299.999,949.9910,009.994,826.8728,525
2024-04-1110,129.9910,499.9910,089.9910,099.994,870.2714,027
2024-04-0910,469.9910,579.9910,249.9910,299.994,966.7127,752
2024-04-0810,249.9910,509.999,999.9910,469.995,048.6849,979
2024-04-059,999.9910,399.999,999.9910,049.994,846.1624,485
2024-04-0410,209.9910,209.999,999.9910,169.994,904.0226,163
2024-04-0310,289.9910,359.9910,059.9910,149.994,894.3815,040
2024-04-0210,519.9910,519.9910,319.9910,379.995,005.2920,382
2024-04-0110,139.9910,499.9910,139.9910,449.995,039.0434,840
2024-03-2910,349.9910,429.9910,089.9910,139.994,889.5682,255
2024-03-2810,449.9910,609.9910,299.9910,439.995,034.2215,864
2024-03-2710,609.9910,649.9910,339.9910,449.995,039.0443,911
2024-03-2610,589.9910,639.9910,379.9910,629.995,125.8433,694
2024-03-2511,109.9911,119.9910,399.9910,599.995,111.3783,185
2024-03-2210,669.9911,199.9910,429.9911,139.995,371.76153,200
2024-03-2110,009.9910,679.999,959.9910,669.995,145.12162,810
2024-03-209,599.9910,069.999,599.9910,009.994,826.8772,834
2024-03-199,549.999,769.999,519.999,609.994,633.9924,365
2024-03-189,629.999,729.999,559.999,629.994,643.6320,500
2024-03-159,849.999,869.999,469.999,559.994,609.8841,152
2024-03-1410,089.9910,099.999,769.999,849.994,749.7243,125
2024-03-139,729.9910,089.999,639.9910,089.994,865.4553,508
2024-03-129,619.999,849.999,499.999,819.994,735.2540,007
2024-03-119,879.999,889.999,409.999,619.994,638.8177,562
2024-03-089,909.9910,009.999,599.999,759.994,706.32110,730
2024-03-079,999.9910,159.999,879.999,969.994,807.5835,753
2024-03-069,889.9910,139.999,789.999,999.994,822.0540,987
2024-03-0510,089.9910,189.999,329.999,999.994,822.05114,861
2024-03-0410,359.9910,359.999,809.9910,099.994,870.27112,951
2024-02-2910,419.9910,589.9910,209.9910,379.995,005.2953,277
2024-02-2810,499.9910,619.9910,179.9910,489.995,058.3388,558
2024-02-2710,549.9910,729.9910,029.9910,689.995,154.77130,332
2024-02-269,989.9910,699.999,789.9910,449.995,039.04208,808
2024-02-239,789.9910,219.999,699.9910,149.994,894.38241,995
2024-02-229,139.999,859.999,139.999,749.994,701.50185,342
2024-02-219,269.999,319.999,129.999,229.994,450.7529,799
2024-02-209,209.999,449.999,209.999,379.994,523.0823,775
2024-02-199,469.999,469.999,009.999,359.994,513.4438,373
2024-02-169,179.999,539.999,059.999,429.994,547.1970,102
2024-02-159,409.999,409.999,119.999,179.994,426.6449,468
2024-02-149,209.999,379.999,029.999,339.994,503.7961,686
2024-02-139,399.999,489.999,169.999,179.994,426.6442,812
2024-02-089,509.999,899.999,179.999,409.994,537.55128,031
2024-02-078,909.999,519.998,829.999,459.994,561.66122,480
2024-02-068,739.998,979.998,719.998,949.994,315.7326,088
2024-02-058,949.998,949.998,709.998,719.994,204.8324,739
2024-02-028,869.999,349.998,799.998,949.994,315.7347,680
2024-02-019,069.999,099.998,769.998,869.994,277.1633,572
← NewerPage 11 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.