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
2022-02-2214,949.9915,099.9914,749.9914,799.996,796.9045,883
2022-02-2114,799.9915,099.9914,699.9915,049.996,911.7154,578
2022-02-1815,249.9915,399.9914,899.9914,899.996,842.83160,777
2022-02-1715,449.9915,499.9915,049.9915,349.997,049.4966,031
2022-02-1615,149.9915,399.9914,999.9915,399.997,072.4521,314
2022-02-1514,949.9915,399.9914,799.9914,949.996,865.7951,607
2022-02-1415,299.9915,349.9914,899.9915,149.996,957.6465,511
2022-02-1115,499.9915,549.9915,299.9915,449.997,095.4134,685
2022-02-1015,349.9915,499.9915,299.9915,499.997,118.3829,221
2022-02-0915,299.9915,399.9915,049.9915,399.997,072.4532,200
2022-02-0815,299.9915,449.9915,149.9915,249.997,003.5638,493
2022-02-0715,299.9915,399.9914,999.9915,299.997,026.5343,355
2022-02-0415,299.9915,299.9915,099.9915,199.996,980.6029,133
2022-02-0314,949.9915,349.9914,949.9915,249.997,003.5652,222
2022-01-2814,649.9914,999.9914,299.9914,949.996,865.7965,691
2022-01-2714,399.9914,649.9914,099.9914,599.996,705.05120,884
2022-01-2614,349.9914,549.9914,049.9914,249.996,544.3163,102
2022-01-2514,599.9914,749.9914,149.9914,399.996,613.2064,203
2022-01-2414,549.9914,849.9914,199.9914,749.996,773.9474,602
2022-01-2114,849.9914,849.9914,499.9914,699.996,750.9841,643
2022-01-2014,899.9914,999.9914,699.9914,849.996,819.8619,969
2022-01-1915,099.9915,099.9914,599.9914,849.996,819.8667,126
2022-01-1815,049.9915,249.9914,899.9915,049.996,911.7149,064
2022-01-1714,949.9915,099.9914,699.9915,049.996,911.7169,405
2022-01-1415,149.9915,249.9914,899.9914,949.996,865.7964,270
2022-01-1315,349.9915,399.9915,049.9915,299.997,026.5392,226
2022-01-1215,399.9915,449.9915,149.9915,299.997,026.5335,448
2022-01-1115,399.9915,499.9915,149.9915,349.997,049.4962,346
2022-01-1015,599.9915,899.9915,249.9915,449.997,095.4181,921
2022-01-0715,549.9915,699.9915,549.9915,649.997,187.2618,828
2022-01-0615,549.9915,799.9915,349.9915,499.997,118.3867,479
2022-01-0516,099.9916,099.9915,599.9915,749.997,233.1972,156
2022-01-0416,199.9916,199.9915,949.9916,099.997,393.9357,923
2022-01-0316,299.9916,399.9915,849.9916,199.997,439.8554,933
2021-12-3016,499.9916,549.9915,899.9916,299.997,485.78144,026
2021-12-2916,049.9916,549.9915,799.9916,499.997,577.63160,514
2021-12-2816,000.0016,200.0015,750.0016,200.007,327.02175,753
2021-12-2715,800.0016,000.0015,600.0016,000.007,236.56138,181
2021-12-2416,000.0016,000.0015,650.0015,800.007,146.1164,754
2021-12-2316,050.0016,250.0015,850.0015,950.007,213.95102,013
2021-12-2216,200.0016,200.0015,850.0015,900.007,191.3377,735
2021-12-2115,600.0016,150.0015,550.0015,900.007,191.33161,091
2021-12-2016,000.0016,000.0015,600.0015,750.007,123.4998,415
2021-12-1715,600.0017,000.0015,500.0016,000.007,236.56849,379
2021-12-1615,850.0015,850.0015,500.0015,600.007,055.6570,263
2021-12-1515,600.0015,850.0015,450.0015,650.007,078.2629,989
2021-12-1415,650.0015,650.0015,450.0015,650.007,078.2646,206
2021-12-1315,750.0015,850.0015,550.0015,650.007,078.2629,872
2021-12-1015,350.0015,850.0015,250.0015,750.007,123.49101,255
2021-12-0915,450.0015,550.0015,250.0015,350.006,942.5833,465
2021-12-0815,350.0015,500.0015,150.0015,450.006,987.8158,760
2021-12-0714,950.0015,300.0014,650.0015,300.006,919.96132,746
2021-12-0614,850.0015,000.0014,650.0015,000.006,784.2852,886
2021-12-0315,400.0015,700.0014,800.0015,000.006,784.28175,628
2021-12-0215,100.0016,050.0015,050.0015,600.007,055.65201,009
2021-12-0114,750.0015,350.0014,350.0015,350.006,942.5895,428
2021-11-3015,200.0015,250.0014,400.0014,650.006,625.9881,082
2021-11-2914,950.0015,400.0014,900.0015,000.006,784.2878,797
2021-11-2615,800.0016,050.0015,350.0015,400.006,965.1997,934
2021-11-2515,850.0016,000.0015,800.0015,850.007,168.7256,271
← NewerPage 20 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.