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%WTI103.60▲ 4.15%
← 072990.KQ stock page

HCT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-098,339.998,579.998,279.998,319.993,945.7537,114
2023-02-088,289.998,439.998,279.998,339.993,955.2330,998
2023-02-078,349.998,349.998,229.998,279.993,926.7812,406
2023-02-068,489.998,489.998,289.998,309.993,941.0014,841
2023-02-038,469.998,489.998,389.998,409.993,988.4323,038
2023-02-028,399.998,509.998,349.998,469.994,016.8831,430
2023-02-018,269.998,489.998,249.998,399.993,983.6935,993
2023-01-318,159.998,279.998,149.998,269.993,922.0317,441
2023-01-308,339.998,369.998,189.998,189.993,884.0919,501
2023-01-278,299.998,399.998,259.998,289.993,931.5214,376
2023-01-268,359.998,489.998,269.998,299.993,936.2624,784
2023-01-258,199.998,349.998,179.998,279.993,926.78176,883
2023-01-208,039.998,189.998,029.998,179.993,879.3525,659
2023-01-198,089.998,109.997,979.998,039.993,812.9611,608
2023-01-188,069.998,099.997,979.998,049.993,817.7012,574
2023-01-178,169.998,169.997,939.998,069.993,827.1829,604
2023-01-168,089.998,139.998,009.998,079.993,831.9337,004
2023-01-138,049.998,149.998,019.998,059.993,822.4459,770
2023-01-128,099.998,099.997,979.998,049.993,817.7022,068
2023-01-118,009.998,099.998,009.998,029.993,808.2110,363
2023-01-107,909.998,039.997,899.997,929.993,760.7936,984
2023-01-097,829.997,949.997,809.997,919.993,756.0528,031
2023-01-067,849.997,879.997,759.997,859.993,727.599,881
2023-01-057,919.997,999.997,799.997,809.993,703.8816,790
2023-01-047,769.997,999.997,769.997,919.993,756.058,315
2023-01-037,879.997,889.997,579.997,819.993,708.6224,174
2023-01-028,029.998,029.997,839.997,879.993,737.0811,753
2022-12-298,209.998,209.997,889.997,989.993,789.2430,454
2022-12-288,299.998,299.998,079.998,169.993,874.6118,250
2022-12-278,179.998,329.998,159.998,229.993,779.6317,405
2022-12-268,109.998,169.998,049.998,129.993,733.7018,049
2022-12-238,149.998,159.998,059.998,089.993,715.3324,527
2022-12-228,119.998,239.998,119.998,159.993,747.4822,691
2022-12-218,119.998,159.998,099.998,119.993,729.1113,874
2022-12-208,249.998,269.998,099.998,109.993,724.5220,139
2022-12-198,159.998,279.998,099.998,249.993,788.8124,017
2022-12-168,099.998,359.998,049.998,159.993,747.4825,198
2022-12-158,279.998,299.998,009.998,139.993,738.3015,565
2022-12-148,249.998,279.998,179.998,279.993,802.5910,693
2022-12-138,099.998,369.998,069.998,219.993,775.0414,254
2022-12-128,189.998,189.998,089.998,109.993,724.5210,315
2022-12-098,059.998,189.998,039.998,089.993,715.3325,427
2022-12-088,119.998,139.998,029.998,059.993,701.5613,509
2022-12-078,109.998,189.998,039.998,189.993,761.2613,647
2022-12-068,289.998,289.998,099.998,199.993,765.8524,653
2022-12-058,149.998,359.998,119.998,189.993,761.2635,723
2022-12-028,449.998,449.998,049.998,149.993,742.89207,904
2022-12-018,409.998,459.998,339.998,379.993,848.5226,325
2022-11-308,349.998,349.998,239.998,309.993,816.3711,648
2022-11-298,189.998,309.998,099.998,179.993,756.6721,426
2022-11-288,509.998,509.998,259.998,259.993,793.4137,423
2022-11-258,509.998,669.998,479.998,499.993,903.6335,545
2022-11-248,469.998,599.998,419.998,489.993,899.0326,690
2022-11-238,519.998,709.998,399.998,459.993,885.2677,378
2022-11-228,449.998,619.998,299.998,579.993,940.3777,951
2022-11-218,199.999,449.998,199.998,519.993,912.81889,370
2022-11-188,089.998,209.998,089.998,159.993,747.4833,019
2022-11-178,029.998,099.998,019.998,089.993,715.3312,422
2022-11-168,109.998,129.998,029.998,029.993,687.7822,592
2022-11-158,089.998,179.997,959.998,149.993,742.8920,916
← NewerPage 16 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.