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
2023-11-038,309.998,939.998,309.998,889.994,216.07134,825
2023-11-028,859.998,949.997,439.998,299.993,936.26392,577
2023-11-018,749.998,999.998,739.998,859.994,201.8463,185
2023-10-318,809.998,899.998,719.998,829.994,187.6163,294
2023-10-308,509.998,849.998,369.998,809.994,178.1336,717
2023-10-278,689.998,739.998,549.998,549.994,054.8212,551
2023-10-268,839.998,839.998,549.998,699.994,125.9625,303
2023-10-258,659.998,899.998,659.998,879.994,211.3345,231
2023-10-248,089.998,669.998,089.998,659.994,106.9970,089
2023-10-238,149.998,349.998,149.998,179.993,879.3517,844
2023-10-208,399.998,399.998,049.998,239.993,907.8170,492
2023-10-198,579.998,819.998,389.998,419.993,993.1771,887
2023-10-188,569.998,799.998,519.998,659.994,106.9935,072
2023-10-178,749.998,829.998,569.998,649.994,102.2529,663
2023-10-168,769.998,869.998,499.998,859.994,201.8435,647
2023-10-138,929.998,999.998,669.998,769.994,159.1647,905
2023-10-128,979.999,069.998,909.998,929.994,235.0439,257
2023-10-118,829.999,089.998,829.998,979.994,258.7552,414
2023-10-108,989.999,309.998,829.998,839.994,192.36128,129
2023-10-068,929.999,119.998,809.999,009.994,272.98143,874
2023-10-058,779.999,129.998,759.998,929.994,235.04255,593
2023-10-048,629.998,869.998,429.998,779.994,163.9078,425
2023-09-278,369.998,629.998,329.998,629.994,092.7617,871
2023-09-268,549.998,559.998,339.998,499.994,031.1133,736
2023-09-258,339.998,639.998,299.998,549.994,054.8210,733
2023-09-228,489.998,679.997,929.998,419.993,993.1730,148
2023-09-218,929.998,929.998,409.998,499.994,031.1144,453
2023-09-208,709.999,089.998,649.998,799.994,173.3976,580
2023-09-198,509.998,939.998,489.998,699.994,125.9665,108
2023-09-188,899.998,899.998,559.998,559.994,059.5737,356
2023-09-158,849.998,899.998,759.998,889.994,216.0729,403
2023-09-148,899.998,929.998,719.998,889.994,216.0749,746
2023-09-138,739.998,939.998,659.998,899.994,220.8176,874
2023-09-128,709.998,919.998,709.998,739.994,144.9360,566
2023-09-118,599.998,899.998,179.998,709.994,130.70279,707
2023-09-088,149.998,389.998,119.998,269.993,922.0316,417
2023-09-078,139.998,289.998,049.998,119.993,850.9055,691
2023-09-068,219.998,319.998,109.998,139.993,860.3837,521
2023-09-058,419.998,439.998,189.998,219.993,898.3242,093
2023-09-048,639.998,639.998,309.998,419.993,993.1736,204
2023-09-018,659.998,889.998,479.998,569.994,064.3138,355
2023-08-318,899.998,919.998,589.998,659.994,106.9962,272
2023-08-308,729.998,949.998,539.998,899.994,220.81133,847
2023-08-298,409.998,789.998,409.998,679.994,116.4873,403
2023-08-288,199.998,499.998,199.998,389.993,978.9429,678
2023-08-258,389.998,389.998,229.998,249.993,912.5534,578
2023-08-248,349.998,589.998,289.998,389.993,978.9450,089
2023-08-238,609.998,619.998,279.998,379.993,974.2070,631
2023-08-228,349.998,659.998,279.998,539.994,050.0868,683
2023-08-218,109.998,329.998,069.998,279.993,926.7836,105
2023-08-188,219.998,409.998,029.998,149.993,865.1260,574
2023-08-178,269.998,399.997,979.998,399.993,983.6964,368
2023-08-168,539.998,629.998,059.998,309.993,941.0073,932
2023-08-148,219.998,739.998,219.998,539.994,050.08118,838
2023-08-118,109.998,399.998,019.998,219.993,898.3278,754
2023-08-108,419.998,559.997,979.998,009.993,798.7376,526
2023-08-098,369.998,399.998,219.998,329.993,950.4991,404
2023-08-088,139.999,249.998,129.998,369.993,969.461,117,212
2023-08-077,959.998,249.997,959.998,139.993,860.3856,913
2023-08-047,709.997,989.997,609.997,949.993,770.2737,195
← NewerPage 13 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.