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%WTI103.27▲ 3.82%
← 072990.KQ stock page

HCT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-2012,649.9912,949.9912,549.9912,699.995,832.4855,892
2022-05-1912,599.9912,599.9912,249.9912,349.995,671.7448,880
2022-05-1812,849.9912,899.9912,649.9912,749.995,855.4422,439
2022-05-1712,799.9913,049.9912,499.9912,799.995,878.4050,432
2022-05-1612,849.9912,999.9912,549.9912,749.995,855.4425,349
2022-05-1312,749.9912,949.9912,699.9912,849.995,901.3616,652
2022-05-1213,099.9913,099.9912,549.9912,849.995,901.3680,648
2022-05-1113,299.9913,349.9913,049.9913,099.996,016.1818,156
2022-05-1013,049.9913,249.9912,849.9913,249.996,085.0641,890
2022-05-0913,799.9913,799.9913,249.9913,349.996,130.9941,053
2022-05-0613,849.9913,999.9913,799.9913,799.996,337.6524,023
2022-05-0414,149.9914,149.9913,949.9914,149.996,498.3940,023
2022-05-0314,099.9914,249.9913,799.9913,849.996,360.6121,870
2022-05-0213,949.9914,049.9913,799.9913,999.996,429.5015,408
2022-04-2913,999.9914,099.9913,849.9914,049.996,452.4625,469
2022-04-2813,899.9913,999.9913,799.9913,949.996,406.5451,188
2022-04-2714,049.9914,149.9913,599.9913,949.996,406.54101,697
2022-04-2614,049.9914,249.9913,999.9914,099.996,475.4333,614
2022-04-2513,999.9914,199.9913,799.9914,049.996,452.4648,443
2022-04-2213,949.9914,199.9913,799.9914,199.996,521.3537,555
2022-04-2114,199.9914,199.9913,999.9914,199.996,521.3535,568
2022-04-2013,599.9914,299.9913,499.9914,199.996,521.35260,185
2022-04-1913,299.9913,649.9913,249.9913,599.996,245.80160,861
2022-04-1813,349.9913,549.9913,199.9913,349.996,130.9950,512
2022-04-1513,199.9913,399.9913,049.9913,349.996,130.9940,814
2022-04-1413,349.9913,349.9913,049.9913,199.996,062.1041,722
2022-04-1313,249.9913,299.9913,099.9913,299.996,108.0319,306
2022-04-1213,099.9913,249.9912,999.9913,199.996,062.1052,671
2022-04-1112,949.9913,349.9912,949.9913,199.996,062.1034,588
2022-04-0813,049.9913,249.9912,899.9913,149.996,039.1487,410
2022-04-0713,449.9913,449.9913,049.9913,099.996,016.1872,884
2022-04-0613,549.9913,549.9913,299.9913,449.996,176.9145,883
2022-04-0513,449.9913,599.9913,399.9913,549.996,222.8450,751
2022-04-0413,299.9913,599.9913,249.9913,449.996,176.9165,586
2022-04-0113,449.9913,549.9913,199.9913,299.996,108.0380,446
2022-03-3113,499.9913,549.9913,349.9913,449.996,176.9147,709
2022-03-3013,549.9913,549.9913,349.9913,499.996,199.8836,292
2022-03-2913,449.9913,499.9913,349.9913,499.996,199.8829,063
2022-03-2813,499.9913,599.9913,299.9913,449.996,176.9133,826
2022-03-2513,549.9913,549.9913,349.9913,549.996,222.8429,363
2022-03-2413,349.9913,599.9913,199.9913,499.996,199.88116,658
2022-03-2313,649.9913,749.9913,299.9913,299.996,108.03135,474
2022-03-2213,749.9913,849.9913,549.9913,649.996,268.7684,949
2022-03-2113,899.9913,899.9913,699.9913,849.996,360.6120,005
2022-03-1813,799.9913,849.9913,649.9913,799.996,337.6524,592
2022-03-1713,799.9913,849.9913,599.9913,749.996,314.6952,751
2022-03-1613,849.9913,949.9913,649.9913,699.996,291.7329,175
2022-03-1513,799.9913,849.9913,649.9913,749.996,314.699,822
2022-03-1413,999.9914,099.9913,699.9913,849.996,360.6132,332
2022-03-1114,049.9914,149.9913,799.9914,149.996,498.3926,749
2022-03-1014,099.9914,149.9913,699.9914,049.996,452.4665,989
2022-03-0814,249.9914,249.9913,799.9913,999.996,429.5046,861
2022-03-0714,049.9914,299.9913,799.9914,249.996,544.3159,879
2022-03-0413,849.9914,349.9913,749.9914,199.996,521.35130,987
2022-03-0313,999.9913,999.9913,649.9913,849.996,360.6192,110
2022-03-0213,599.9913,999.9913,349.9913,999.996,429.50146,219
2022-02-2813,849.9913,849.9913,349.9913,549.996,222.84121,079
2022-02-2514,399.9914,549.9913,499.9913,849.996,360.61277,743
2022-02-2414,899.9914,999.9914,249.9914,599.996,705.0555,200
2022-02-2314,799.9914,999.9914,649.9914,949.996,865.7933,898
← NewerPage 19 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.