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%WTI101.11▲ 1.65%
← 072990.KQ stock page

HCT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-319,059.999,279.998,799.999,139.994,407.3538,709
2024-01-308,959.999,249.998,849.999,179.994,426.6435,714
2024-01-299,169.999,169.998,849.998,989.994,335.0240,094
2024-01-269,359.999,359.999,099.999,169.994,421.8227,121
2024-01-259,359.999,359.999,099.999,329.994,498.9721,470
2024-01-249,359.999,439.999,049.999,359.994,513.4442,647
2024-01-239,169.999,349.999,169.999,349.994,508.6128,076
2024-01-229,329.999,399.999,059.999,199.994,436.2849,580
2024-01-198,989.999,389.998,959.999,319.994,494.1586,503
2024-01-188,809.999,099.998,809.998,989.994,335.0234,071
2024-01-179,049.999,049.998,669.998,939.994,310.9144,612
2024-01-168,819.999,309.998,599.999,049.994,363.95112,223
2024-01-159,219.999,219.998,739.998,819.994,253.0597,366
2024-01-129,259.999,359.999,119.999,209.994,441.11126,434
2024-01-118,999.9910,639.998,969.999,409.994,537.552,018,353
2024-01-108,969.999,119.998,859.998,999.994,339.8473,567
2024-01-098,719.998,959.998,659.998,869.994,277.1651,704
2024-01-088,439.998,689.998,439.998,689.994,190.3657,766
2024-01-058,349.998,559.998,349.998,439.994,069.8135,234
2024-01-048,629.998,629.998,329.998,369.994,036.0530,523
2024-01-038,629.998,719.998,589.998,629.994,161.4329,880
2024-01-028,509.998,699.998,339.998,629.994,161.4334,593
2023-12-288,589.998,619.998,499.998,509.994,103.5637,983
2023-12-278,189.999,199.998,099.998,549.994,122.85577,059
2023-12-268,259.998,359.998,199.998,209.993,893.5815,100
2023-12-228,329.998,329.998,209.998,259.993,917.2917,203
2023-12-218,189.998,339.998,179.998,339.993,955.2319,437
2023-12-208,199.998,249.998,179.998,209.993,893.5813,991
2023-12-198,249.998,269.998,189.998,239.993,907.818,948
2023-12-188,329.998,329.998,179.998,289.993,931.5210,961
2023-12-158,199.998,279.998,179.998,189.993,884.099,356
2023-12-148,299.998,439.998,199.998,199.993,888.8416,415
2023-12-138,399.998,399.998,199.998,329.993,950.4914,549
2023-12-128,229.998,389.998,229.998,359.993,964.7213,888
2023-12-118,319.998,449.998,229.998,229.993,903.0636,026
2023-12-088,349.998,529.998,329.998,429.993,997.918,423
2023-12-078,449.998,449.998,299.998,349.993,959.9718,889
2023-12-068,379.998,449.998,349.998,449.994,007.4019,189
2023-12-058,529.998,529.998,369.998,369.993,969.4626,201
2023-12-048,489.999,299.998,299.998,529.994,045.34237,300
2023-12-018,579.998,599.998,349.998,399.993,983.6928,950
2023-11-308,519.998,589.998,449.998,559.994,059.5732,795
2023-11-298,489.998,559.998,359.998,509.994,035.8526,060
2023-11-288,419.998,429.998,329.998,399.993,983.6912,862
2023-11-278,409.998,499.998,329.998,429.993,997.9116,117
2023-11-248,439.998,479.998,329.998,409.993,988.4311,879
2023-11-238,359.998,389.998,239.998,329.993,950.4918,194
2023-11-228,409.998,499.998,349.998,389.993,978.9413,521
2023-11-218,339.998,499.998,339.998,449.994,007.4015,426
2023-11-208,199.998,479.998,189.998,359.993,964.7226,579
2023-11-178,279.998,359.998,209.998,209.993,893.5817,358
2023-11-168,289.998,579.998,169.998,339.993,955.2315,046
2023-11-158,249.998,449.998,199.998,299.993,936.2622,910
2023-11-148,169.998,329.998,169.998,229.993,903.0610,154
2023-11-138,229.998,469.998,179.998,199.993,888.849,039
2023-11-108,349.998,359.998,149.998,229.993,903.0625,707
2023-11-098,489.998,519.998,329.998,359.993,964.7224,821
2023-11-088,399.998,589.998,399.998,559.994,059.5711,132
2023-11-078,619.998,669.998,369.998,399.993,983.6955,848
2023-11-068,899.998,939.998,639.998,679.994,116.4841,936
← NewerPage 12 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.