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%WTI103.06▲ 3.61%
← 072990.KQ stock page

HCT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-097,269.997,279.997,199.997,219.993,424.078,836
2023-05-087,179.997,239.997,109.997,199.993,414.5914,587
2023-05-047,179.997,199.996,899.997,179.993,405.1044,844
2023-05-037,259.997,259.997,139.997,179.993,405.1011,397
2023-05-027,149.997,159.997,089.997,109.993,371.9121,580
2023-04-287,269.997,269.997,079.997,109.993,371.9110,725
2023-04-277,199.997,199.997,049.997,129.993,381.3925,959
2023-04-267,159.997,349.997,109.997,169.993,400.3610,183
2023-04-257,319.997,339.997,169.997,179.993,405.1036,293
2023-04-247,359.997,509.997,209.997,319.993,471.5018,262
2023-04-217,419.997,489.997,339.997,359.993,490.4729,291
2023-04-207,599.997,599.997,419.997,439.993,528.4124,534
2023-04-197,599.997,669.997,559.997,599.993,604.2930,400
2023-04-187,619.997,639.997,499.997,599.993,604.2920,635
2023-04-177,589.997,619.997,469.997,619.993,613.7727,177
2023-04-147,429.997,499.997,399.997,499.993,556.8651,283
2023-04-137,379.997,419.997,289.997,419.993,518.9235,623
2023-04-127,409.997,529.997,379.997,379.993,499.9526,242
2023-04-117,399.997,629.997,279.997,399.993,509.4455,658
2023-04-107,689.997,729.997,339.997,399.993,509.44117,113
2023-04-077,739.997,749.997,589.997,679.993,642.2323,969
2023-04-067,779.997,949.997,599.997,599.993,604.2939,950
2023-04-057,939.997,979.997,769.997,789.993,694.3935,170
2023-04-048,189.998,189.997,879.997,939.993,765.5334,841
2023-04-038,009.998,209.997,959.998,089.993,836.6735,738
2023-03-318,069.998,159.997,859.997,969.993,779.7617,218
2023-03-307,709.998,269.997,709.998,159.993,869.8771,163
2023-03-297,579.997,699.997,479.997,699.993,651.7130,830
2023-03-287,579.997,619.997,459.997,579.993,594.8013,784
2023-03-277,529.997,599.997,409.997,569.993,590.0619,888
2023-03-247,439.997,579.997,439.997,459.993,537.8912,179
2023-03-237,579.997,719.997,419.997,439.993,528.4142,438
2023-03-227,659.997,719.997,599.997,659.993,632.7415,085
2023-03-217,799.997,839.997,619.997,729.993,665.9422,494
2023-03-207,739.997,819.997,649.997,759.993,680.1713,650
2023-03-177,799.997,799.997,599.997,699.993,651.7117,559
2023-03-167,659.997,659.997,429.997,569.993,590.0615,962
2023-03-157,589.997,729.997,569.997,599.993,604.2924,517
2023-03-147,889.997,889.997,569.997,579.993,594.8045,400
2023-03-138,199.998,199.997,749.997,889.993,741.8265,584
2023-03-108,259.998,319.998,169.998,209.993,893.5827,436
2023-03-098,399.998,489.998,329.998,399.993,983.6922,519
2023-03-088,579.998,599.998,039.998,489.994,026.3734,615
2023-03-078,639.998,649.998,529.998,589.994,073.7916,672
2023-03-068,619.998,699.998,519.998,689.994,121.2229,200
2023-03-038,359.998,779.998,349.998,619.994,088.0269,607
2023-03-028,529.998,529.998,289.998,349.993,959.9738,535
2023-02-288,619.998,659.998,429.998,449.994,007.4025,392
2023-02-278,209.998,709.998,049.998,499.994,031.1186,403
2023-02-248,269.998,399.998,179.998,269.993,922.0315,635
2023-02-238,249.998,279.998,179.998,269.993,922.0316,088
2023-02-228,399.998,399.998,279.998,319.993,945.7517,604
2023-02-218,479.998,479.998,349.998,469.994,016.8812,516
2023-02-208,349.998,489.998,349.998,439.994,002.6628,762
2023-02-178,249.998,519.998,129.998,449.994,007.4032,501
2023-02-168,239.998,289.998,159.998,259.993,917.2942,715
2023-02-158,549.998,549.998,209.998,239.993,907.8172,664
2023-02-148,479.998,809.998,359.998,469.994,016.8875,668
2023-02-138,659.999,349.998,549.998,559.994,059.57262,295
2023-02-108,249.998,539.998,249.998,539.994,050.0832,936
← NewerPage 15 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.