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%WTI102.10▲ 2.64%
← 072990.KQ stock page

HCT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-037,829.997,899.997,669.997,719.993,661.2050,606
2023-08-027,969.997,989.997,819.997,929.993,760.7956,067
2023-08-018,129.998,129.997,919.998,009.993,798.7342,238
2023-07-318,229.998,279.997,959.997,999.993,793.99110,074
2023-07-287,569.998,229.997,569.998,029.993,808.21203,309
2023-07-277,329.998,299.997,259.997,559.993,585.32419,475
2023-07-266,529.997,519.996,269.997,249.993,438.30458,267
2023-07-256,879.996,879.996,599.996,639.993,149.0183,269
2023-07-246,949.996,949.996,859.996,879.993,262.8336,074
2023-07-217,039.997,039.996,949.996,949.993,296.0341,987
2023-07-207,059.997,079.997,009.997,039.993,338.7123,415
2023-07-197,099.997,129.997,039.997,059.993,348.1947,555
2023-07-187,259.997,259.997,099.997,099.993,367.169,211
2023-07-177,169.997,299.997,089.997,219.993,424.0719,054
2023-07-147,289.997,289.997,039.997,169.993,400.3673,361
2023-07-137,349.997,379.997,229.997,239.993,433.5614,576
2023-07-127,199.997,359.997,149.997,349.993,485.7328,029
2023-07-117,149.997,199.997,069.997,139.993,386.1331,962
2023-07-107,159.997,239.997,019.997,149.993,390.8828,714
2023-07-077,349.997,349.997,159.997,169.993,400.3639,484
2023-07-067,639.997,759.997,299.997,399.993,509.4446,275
2023-07-057,419.997,799.997,419.997,639.993,623.26140,399
2023-07-047,489.997,499.997,379.997,419.993,518.9226,275
2023-07-037,209.997,649.997,179.997,459.993,537.8979,463
2023-06-307,109.997,199.997,079.997,179.993,405.1010,626
2023-06-297,229.997,229.997,049.997,169.993,400.3620,579
2023-06-287,109.997,279.997,089.997,249.993,438.3022,958
2023-06-276,999.997,159.996,999.997,159.993,395.6223,673
2023-06-267,009.997,009.996,959.996,999.993,319.7412,516
2023-06-237,069.997,089.997,009.997,009.993,324.4814,640
2023-06-227,069.997,129.997,009.997,069.993,352.947,256
2023-06-217,099.997,099.997,049.997,079.993,357.6817,118
2023-06-207,099.997,139.997,049.997,089.993,362.4212,121
2023-06-197,169.997,169.997,039.997,099.993,367.1619,669
2023-06-167,169.997,169.997,059.997,109.993,371.9133,883
2023-06-157,099.997,119.997,069.997,099.993,367.1618,155
2023-06-147,209.997,209.997,059.997,099.993,367.1617,197
2023-06-137,229.997,259.997,029.997,139.993,386.1364,779
2023-06-127,309.997,399.997,169.997,249.993,438.3052,001
2023-06-097,519.997,739.997,299.997,309.993,466.7677,686
2023-06-087,659.997,739.997,469.997,519.993,566.3515,832
2023-06-077,499.997,559.997,469.997,509.993,561.6114,729
2023-06-057,549.997,629.997,499.997,499.993,556.8612,291
2023-06-027,599.997,689.997,489.997,549.993,580.5825,603
2023-06-017,519.997,759.997,419.997,499.993,556.8625,227
2023-05-317,679.997,689.997,449.997,449.993,533.1535,350
2023-05-307,619.997,809.997,599.997,679.993,642.2322,041
2023-05-267,769.997,849.997,619.997,619.993,613.7713,670
2023-05-257,649.997,769.997,499.997,769.993,684.9123,212
2023-05-247,569.997,829.997,549.997,649.993,628.0010,293
2023-05-237,549.997,749.997,509.997,599.993,604.2929,229
2023-05-227,539.997,589.997,509.997,549.993,580.588,892
2023-05-197,439.997,669.997,439.997,509.993,561.6132,170
2023-05-187,489.997,499.997,409.997,449.993,533.159,869
2023-05-177,409.997,519.997,409.997,489.993,552.126,892
2023-05-167,509.997,599.997,399.997,449.993,533.1539,973
2023-05-157,499.997,849.997,409.997,599.993,604.2965,361
2023-05-127,599.997,599.997,309.997,379.993,499.9532,814
2023-05-117,289.997,729.997,159.997,309.993,466.7660,140
2023-05-107,219.997,279.997,149.997,219.993,424.0721,466
← NewerPage 14 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.