Heungkuk Metaltech Co.,Ltd. (KOSDAQ:010240)
South Korea · Delayed Price · Currency is KRW 5,300.00
-30.00 (-0.56%)
At close: Dec 26, 2025
Heungkuk Metaltech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5,210.00 | 5,220.00 | 5,140.00 | 5,200.00 | 5,200.00 | -0.19% | 8,667 |
| Dec 29, 2025 | 5,250.00 | 5,270.00 | 5,170.00 | 5,210.00 | 5,210.00 | -1.70% | 12,163 |
| Dec 26, 2025 | 5,330.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,080.00 | -0.56% | 14,709 |
| Dec 24, 2025 | 5,370.00 | 5,380.00 | 5,330.00 | 5,330.00 | 5,108.75 | -0.19% | 10,720 |
| Dec 23, 2025 | 5,400.00 | 5,440.00 | 5,320.00 | 5,340.00 | 5,118.34 | -1.11% | 11,901 |
| Dec 22, 2025 | 5,530.00 | 5,530.00 | 5,340.00 | 5,400.00 | 5,175.85 | 0.19% | 14,710 |
| Dec 19, 2025 | 5,320.00 | 5,430.00 | 5,270.00 | 5,390.00 | 5,166.26 | 1.51% | 16,378 |
| Dec 18, 2025 | 5,310.00 | 5,390.00 | 5,240.00 | 5,310.00 | 5,089.58 | -0.93% | 82,908 |
| Dec 17, 2025 | 5,310.00 | 5,400.00 | 5,300.00 | 5,360.00 | 5,137.51 | 1.32% | 13,297 |
| Dec 16, 2025 | 5,470.00 | 5,470.00 | 5,290.00 | 5,290.00 | 5,070.42 | -2.04% | 45,480 |
| Dec 15, 2025 | 5,420.00 | 5,430.00 | 5,360.00 | 5,400.00 | 5,175.85 | -0.37% | 24,643 |
| Dec 12, 2025 | 5,410.00 | 5,450.00 | 5,350.00 | 5,420.00 | 5,195.02 | -0.18% | 44,564 |
| Dec 11, 2025 | 5,370.00 | 5,440.00 | 5,300.00 | 5,430.00 | 5,204.60 | 0.93% | 51,039 |
| Dec 10, 2025 | 5,220.00 | 5,450.00 | 5,220.00 | 5,380.00 | 5,156.68 | 3.26% | 97,306 |
| Dec 9, 2025 | 5,190.00 | 5,670.00 | 5,140.00 | 5,210.00 | 4,993.74 | 0.39% | 327,228 |
| Dec 8, 2025 | 5,190.00 | 5,240.00 | 5,160.00 | 5,190.00 | 4,974.57 | - | 14,035 |
| Dec 5, 2025 | 5,150.00 | 5,190.00 | 5,040.00 | 5,190.00 | 4,974.57 | 0.78% | 8,611 |
| Dec 4, 2025 | 5,120.00 | 5,190.00 | 5,120.00 | 5,150.00 | 4,936.23 | 0.59% | 7,836 |
| Dec 3, 2025 | 5,090.00 | 5,150.00 | 5,090.00 | 5,120.00 | 4,907.47 | 0.59% | 16,133 |
| Dec 2, 2025 | 5,120.00 | 5,120.00 | 5,060.00 | 5,090.00 | 4,878.72 | -0.59% | 13,416 |
| Dec 1, 2025 | 5,110.00 | 5,170.00 | 5,090.00 | 5,120.00 | 4,907.47 | 0.20% | 7,252 |
| Nov 28, 2025 | 5,110.00 | 5,140.00 | 5,080.00 | 5,110.00 | 4,897.89 | -0.20% | 13,341 |
| Nov 27, 2025 | 5,130.00 | 5,140.00 | 5,070.00 | 5,120.00 | 4,907.47 | -0.19% | 6,014 |
| Nov 26, 2025 | 5,080.00 | 5,160.00 | 5,070.00 | 5,130.00 | 4,917.06 | 1.38% | 9,858 |
| Nov 25, 2025 | 5,070.00 | 5,090.00 | 5,005.00 | 5,060.00 | 4,849.96 | -0.20% | 12,173 |
| Nov 24, 2025 | 5,030.00 | 5,170.00 | 4,995.00 | 5,070.00 | 4,859.55 | 0.80% | 39,684 |
| Nov 21, 2025 | 5,090.00 | 5,090.00 | 5,000.00 | 5,030.00 | 4,821.21 | -0.40% | 15,407 |
| Nov 20, 2025 | 5,010.00 | 5,110.00 | 5,010.00 | 5,050.00 | 4,840.38 | 0.80% | 10,800 |
| Nov 19, 2025 | 4,965.00 | 5,040.00 | 4,965.00 | 5,010.00 | 4,802.04 | - | 18,030 |
| Nov 18, 2025 | 5,080.00 | 5,100.00 | 5,010.00 | 5,010.00 | 4,802.04 | -1.38% | 14,290 |
| Nov 17, 2025 | 5,020.00 | 5,100.00 | 5,000.00 | 5,080.00 | 4,869.13 | 1.40% | 31,306 |
| Nov 14, 2025 | 4,980.00 | 5,090.00 | 4,960.00 | 5,010.00 | 4,802.04 | 0.60% | 51,133 |
| Nov 13, 2025 | 4,950.00 | 4,985.00 | 4,930.00 | 4,980.00 | 4,773.28 | 0.61% | 11,019 |
| Nov 12, 2025 | 4,875.00 | 4,960.00 | 4,875.00 | 4,950.00 | 4,744.53 | 1.54% | 15,574 |
| Nov 11, 2025 | 4,875.00 | 4,955.00 | 4,870.00 | 4,875.00 | 4,672.64 | - | 11,518 |
| Nov 10, 2025 | 4,855.00 | 4,920.00 | 4,850.00 | 4,875.00 | 4,672.64 | 0.41% | 33,237 |
| Nov 7, 2025 | 4,880.00 | 4,905.00 | 4,825.00 | 4,855.00 | 4,653.47 | -0.51% | 13,752 |
| Nov 6, 2025 | 4,825.00 | 4,880.00 | 4,795.00 | 4,880.00 | 4,677.43 | 0.93% | 24,898 |
| Nov 5, 2025 | 4,825.00 | 4,845.00 | 4,750.00 | 4,835.00 | 4,634.30 | -0.72% | 35,851 |
| Nov 4, 2025 | 4,855.00 | 4,870.00 | 4,805.00 | 4,870.00 | 4,667.85 | 0.21% | 12,084 |
| Nov 3, 2025 | 4,895.00 | 4,895.00 | 4,855.00 | 4,860.00 | 4,658.26 | -0.72% | 27,122 |
| Oct 31, 2025 | 4,860.00 | 4,930.00 | 4,860.00 | 4,895.00 | 4,691.81 | 0.10% | 16,527 |
| Oct 30, 2025 | 4,885.00 | 4,980.00 | 4,875.00 | 4,890.00 | 4,687.02 | 0.10% | 16,584 |
| Oct 29, 2025 | 4,885.00 | 4,950.00 | 4,855.00 | 4,885.00 | 4,682.23 | - | 26,133 |
| Oct 28, 2025 | 4,995.00 | 4,995.00 | 4,860.00 | 4,885.00 | 4,682.23 | -1.11% | 17,708 |
| Oct 27, 2025 | 4,985.00 | 4,985.00 | 4,900.00 | 4,940.00 | 4,734.94 | 0.51% | 22,846 |
| Oct 24, 2025 | 4,940.00 | 4,995.00 | 4,900.00 | 4,915.00 | 4,710.98 | -0.51% | 15,569 |
| Oct 23, 2025 | 4,955.00 | 4,985.00 | 4,905.00 | 4,940.00 | 4,734.94 | 0.10% | 18,671 |
| Oct 22, 2025 | 4,910.00 | 4,940.00 | 4,850.00 | 4,935.00 | 4,730.15 | 0.51% | 31,445 |
| Oct 21, 2025 | 4,925.00 | 4,925.00 | 4,870.00 | 4,910.00 | 4,706.19 | 0.61% | 10,201 |