See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 072990.KQ stock page

HCT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-158,089.998,179.997,959.998,149.993,742.8920,916
2022-11-148,369.998,399.997,959.997,989.993,669.4170,152
2022-11-118,289.998,399.998,219.998,269.993,798.0020,947
2022-11-108,099.998,359.998,039.998,169.993,752.0712,707
2022-11-098,059.998,349.998,059.998,169.993,752.0715,840
2022-11-088,049.998,109.997,979.998,109.993,724.5227,204
2022-11-078,009.998,059.997,839.998,049.993,696.9626,096
2022-11-047,999.997,999.997,849.997,989.993,669.4112,651
2022-11-037,849.997,939.997,659.997,919.993,637.2610,628
2022-11-028,059.998,059.997,899.997,939.993,646.4515,282
2022-11-017,969.998,049.997,899.998,029.993,687.7820,632
2022-10-317,969.998,019.997,899.997,969.993,660.2215,945
2022-10-287,969.997,969.997,879.997,939.993,646.4512,703
2022-10-277,939.998,129.997,889.997,969.993,660.2221,715
2022-10-268,009.998,219.997,829.998,019.993,683.1951,775
2022-10-258,109.998,109.997,899.998,019.993,683.1940,375
2022-10-247,739.998,949.997,739.998,039.993,692.37811,389
2022-10-217,659.997,759.997,659.997,709.993,540.8231,573
2022-10-207,809.997,969.997,709.997,749.993,559.1910,030
2022-10-197,829.997,919.997,759.997,809.993,586.7416,195
2022-10-187,529.997,809.997,499.997,759.993,563.7874,086
2022-10-177,669.997,669.997,309.997,419.993,407.6452,810
2022-10-147,609.997,739.997,609.997,619.993,499.4980,780
2022-10-137,739.997,789.997,579.997,609.993,494.8927,859
2022-10-127,669.997,809.997,669.997,789.993,577.5633,455
2022-10-117,949.997,999.997,759.997,789.993,577.5634,378
2022-10-078,499.998,499.998,099.998,189.993,761.2628,833
2022-10-068,169.998,299.998,159.998,269.993,798.007,720
2022-10-058,309.998,379.998,039.998,169.993,752.0716,255
2022-10-048,089.998,329.998,079.998,279.993,802.5926,881
2022-09-307,869.998,259.997,859.998,079.993,710.7419,795
2022-09-297,989.998,219.997,789.997,979.993,664.8219,644
2022-09-288,029.998,179.997,759.997,979.993,664.8242,690
2022-09-278,199.998,219.997,999.998,139.993,738.3037,446
2022-09-268,569.998,599.998,099.998,179.993,756.6763,534
2022-09-238,899.998,899.998,539.998,619.993,958.7448,065
2022-09-228,989.999,019.998,819.998,949.994,110.2930,721
2022-09-219,139.999,139.998,979.999,079.994,169.9932,784
2022-09-209,329.999,329.999,139.999,199.994,225.108,945
2022-09-199,149.999,229.999,109.999,209.994,229.6915,305
2022-09-169,239.999,339.999,149.999,189.994,220.5165,997
2022-09-159,359.999,399.999,249.999,359.994,298.5823,870
2022-09-149,229.999,459.999,149.999,359.994,298.5859,277
2022-09-139,359.999,429.999,279.999,379.994,307.7732,939
2022-09-089,229.999,349.999,229.999,269.994,257.2522,823
2022-09-079,409.999,409.999,109.999,229.994,238.8834,108
2022-09-069,279.999,409.999,249.999,329.994,284.8031,063
2022-09-059,469.999,549.999,229.999,319.994,280.2169,067
2022-09-029,799.999,899.999,429.999,499.994,362.8888,709
2022-09-019,999.999,999.999,739.999,799.994,500.6545,969
2022-08-319,939.999,999.999,889.999,999.994,592.5019,352
2022-08-309,849.9910,099.999,849.999,939.994,564.9539,444
2022-08-299,949.999,949.999,879.999,909.994,551.1729,565
2022-08-2610,199.9910,299.9910,099.9910,099.994,638.4320,802
2022-08-2510,149.9910,249.999,999.9910,199.994,684.3518,840
2022-08-249,939.9910,099.999,909.9910,049.994,615.4618,408
2022-08-239,919.9910,049.999,909.999,939.994,564.9533,298
2022-08-2210,149.9910,149.999,989.999,989.994,587.9161,620
2022-08-1910,299.9910,349.9910,199.9910,199.994,684.3543,279
2022-08-1810,399.9910,399.9910,249.9910,299.994,730.2839,410
← NewerPage 17 of 21 · 1,224 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.