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 spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 072990.KQ stock page

HCT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-1710,599.9910,649.9910,349.9910,399.994,776.2068,522
2022-08-1610,499.9910,699.9910,449.9910,599.994,868.0546,536
2022-08-1210,699.9910,699.9910,499.9910,499.994,822.1356,012
2022-08-1110,549.9910,749.9910,499.9910,649.994,891.0161,459
2022-08-1010,999.9911,099.9910,499.9910,549.994,845.09353,808
2022-08-0911,449.9911,499.9911,349.9911,449.995,258.4136,584
2022-08-0811,349.9911,449.9911,349.9911,449.995,258.4118,119
2022-08-0511,349.9911,549.9911,349.9911,349.995,212.4950,619
2022-08-0411,399.9911,499.9911,349.9911,449.995,258.4128,010
2022-08-0311,299.9911,449.9911,199.9911,399.995,235.4530,648
2022-08-0211,449.9911,499.9911,249.9911,399.995,235.4533,726
2022-08-0111,399.9911,449.9911,299.9911,449.995,258.4112,118
2022-07-2910,999.9911,499.9910,949.9911,249.995,166.5673,043
2022-07-2811,149.9911,299.9910,949.9910,999.995,051.7575,928
2022-07-2711,199.9911,199.9911,099.9911,099.995,097.6824,325
2022-07-2611,349.9911,349.9911,099.9911,149.995,120.6420,968
2022-07-2511,149.9911,299.9910,899.9911,299.995,189.5311,421
2022-07-2211,249.9911,299.9911,099.9911,249.995,166.5621,923
2022-07-2111,099.9911,249.9911,049.9911,199.995,143.6021,537
2022-07-2011,199.9911,299.9911,049.9911,099.995,097.6851,599
2022-07-1911,149.9911,149.9910,949.9911,099.995,097.6813,442
2022-07-1810,899.9911,199.9910,899.9911,149.995,120.6426,797
2022-07-1510,949.9911,199.9910,749.9910,849.994,982.8634,009
2022-07-1410,999.9911,149.9910,599.9910,999.995,051.7524,621
2022-07-1310,699.9911,049.9910,499.9910,949.995,028.7916,325
2022-07-1211,049.9911,049.9910,499.9910,799.994,959.9028,272
2022-07-1110,999.9911,299.9910,599.9911,049.995,074.7137,152
2022-07-0811,099.9911,149.9910,799.9910,999.995,051.7523,001
2022-07-0710,649.9911,099.9910,599.9910,949.995,028.7959,419
2022-07-0611,099.9911,099.9910,549.9910,549.994,845.0931,808
2022-07-0510,449.9910,949.9910,349.9910,899.995,005.8350,969
2022-07-0410,749.9910,799.9910,249.9910,499.994,822.1389,085
2022-07-0110,849.9910,999.9910,549.9910,749.994,936.9473,083
2022-06-3011,449.9912,849.9910,849.9910,899.995,005.831,193,667
2022-06-2911,299.9911,399.9911,099.9911,399.995,235.4510,475
2022-06-2811,199.9911,449.9911,199.9911,399.995,235.4510,615
2022-06-2711,499.9911,549.9911,099.9911,449.995,258.4120,853
2022-06-2410,449.9911,299.9910,399.9911,249.995,166.5625,742
2022-06-2310,649.9910,749.9910,299.9910,499.994,822.1346,712
2022-06-2210,949.9911,049.9910,599.9910,699.994,913.9830,841
2022-06-2111,099.9911,199.9910,749.9910,999.995,051.7523,515
2022-06-2011,149.9911,249.9910,649.9911,049.995,074.7174,409
2022-06-1710,999.9911,299.9910,699.9911,199.995,143.6060,615
2022-06-1611,699.9911,899.9911,249.9911,349.995,212.4935,138
2022-06-1511,849.9911,849.9911,399.9911,599.995,327.3064,522
2022-06-1411,599.9911,949.9911,249.9911,949.995,488.0477,676
2022-06-1311,999.9911,999.9911,599.9911,699.995,373.2368,620
2022-06-1012,099.9912,249.9911,999.9912,199.995,602.8533,575
2022-06-0912,149.9912,249.9912,099.9912,099.995,556.9336,529
2022-06-0812,199.9912,399.9912,199.9912,249.995,625.8147,562
2022-06-0712,849.9912,849.9912,149.9912,199.995,602.85102,449
2022-06-0312,799.9912,849.9912,599.9912,749.995,855.4429,491
2022-06-0212,949.9912,949.9912,649.9912,849.995,901.3630,488
2022-05-3112,349.9913,049.9912,149.9912,949.995,947.2998,462
2022-05-3012,349.9912,399.9912,249.9912,349.995,671.7467,493
2022-05-2712,399.9912,449.9912,199.9912,249.995,625.8132,316
2022-05-2612,499.9912,749.9911,949.9912,199.995,602.85118,920
2022-05-2512,649.9912,699.9912,449.9912,599.995,786.5528,553
2022-05-2412,849.9912,999.9912,499.9912,599.995,786.5539,104
2022-05-2312,949.9913,049.9912,549.9912,799.995,878.4035,367
← NewerPage 18 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.