Heungkuk Metaltech Co.,Ltd. (KOSDAQ:010240)
South Korea · Delayed Price · Currency is KRW 4,890.00
+5.00 (0.10%)
At close: Oct 30, 2025
Heungkuk Metaltech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,885.00 | 4,980.00 | 4,875.00 | 4,890.00 | 4,890.00 | 0.10% | 16,584 |
| Oct 29, 2025 | 4,885.00 | 4,950.00 | 4,855.00 | 4,885.00 | 4,885.00 | - | 26,133 |
| Oct 28, 2025 | 4,995.00 | 4,995.00 | 4,860.00 | 4,885.00 | 4,885.00 | -1.11% | 17,708 |
| Oct 27, 2025 | 4,985.00 | 4,985.00 | 4,900.00 | 4,940.00 | 4,940.00 | 0.51% | 22,846 |
| Oct 24, 2025 | 4,940.00 | 4,995.00 | 4,900.00 | 4,915.00 | 4,915.00 | -0.51% | 15,569 |
| Oct 23, 2025 | 4,955.00 | 4,985.00 | 4,905.00 | 4,940.00 | 4,940.00 | 0.10% | 18,671 |
| Oct 22, 2025 | 4,910.00 | 4,940.00 | 4,850.00 | 4,935.00 | 4,935.00 | 0.51% | 31,445 |
| Oct 21, 2025 | 4,925.00 | 4,925.00 | 4,870.00 | 4,910.00 | 4,910.00 | 0.61% | 10,201 |
| Oct 20, 2025 | 4,940.00 | 4,960.00 | 4,875.00 | 4,880.00 | 4,880.00 | -1.21% | 19,872 |
| Oct 17, 2025 | 5,030.00 | 5,030.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.70% | 22,741 |
| Oct 16, 2025 | 4,975.00 | 5,030.00 | 4,965.00 | 4,975.00 | 4,975.00 | -0.30% | 18,063 |
| Oct 15, 2025 | 4,975.00 | 5,060.00 | 4,975.00 | 4,990.00 | 4,990.00 | - | 8,502 |
| Oct 14, 2025 | 4,965.00 | 4,992.00 | 4,940.00 | 4,990.00 | 4,990.00 | 0.60% | 31,150 |
| Oct 13, 2025 | 4,925.00 | 4,980.00 | 4,915.00 | 4,960.00 | 4,960.00 | -0.10% | 16,646 |
| Oct 10, 2025 | 5,000.00 | 5,020.00 | 4,955.00 | 4,965.00 | 4,965.00 | -1.29% | 33,225 |
| Oct 2, 2025 | 4,995.00 | 5,040.00 | 4,975.00 | 5,030.00 | 5,030.00 | 0.70% | 17,147 |
| Oct 1, 2025 | 5,070.00 | 5,160.00 | 4,985.00 | 4,995.00 | 4,995.00 | -2.06% | 23,276 |
| Sep 30, 2025 | 5,100.00 | 5,100.00 | 4,995.00 | 5,100.00 | 5,100.00 | 0.99% | 14,214 |
| Sep 29, 2025 | 5,090.00 | 5,090.00 | 5,010.00 | 5,050.00 | 5,050.00 | 1.10% | 7,466 |
| Sep 26, 2025 | 5,030.00 | 5,100.00 | 4,975.00 | 4,995.00 | 4,995.00 | -0.89% | 29,803 |
| Sep 25, 2025 | 5,060.00 | 5,100.00 | 5,030.00 | 5,040.00 | 5,040.00 | - | 11,954 |
| Sep 24, 2025 | 5,100.00 | 5,105.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.18% | 14,608 |
| Sep 23, 2025 | 5,050.00 | 5,130.00 | 5,040.00 | 5,100.00 | 5,100.00 | 0.99% | 10,781 |
| Sep 22, 2025 | 5,060.00 | 5,130.00 | 5,040.00 | 5,050.00 | 5,050.00 | -0.20% | 16,725 |
| Sep 19, 2025 | 5,150.00 | 5,150.00 | 5,030.00 | 5,060.00 | 5,060.00 | -0.78% | 26,328 |
| Sep 18, 2025 | 5,090.00 | 5,120.00 | 5,070.00 | 5,100.00 | 5,100.00 | 0.59% | 12,777 |
| Sep 17, 2025 | 5,090.00 | 5,110.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.59% | 13,855 |
| Sep 16, 2025 | 5,100.00 | 5,120.00 | 5,060.00 | 5,100.00 | 5,100.00 | -0.20% | 29,371 |
| Sep 15, 2025 | 5,160.00 | 5,210.00 | 5,080.00 | 5,110.00 | 5,110.00 | -0.97% | 25,261 |
| Sep 12, 2025 | 5,110.00 | 5,230.00 | 5,110.00 | 5,160.00 | 5,160.00 | 0.98% | 26,884 |
| Sep 11, 2025 | 5,170.00 | 5,170.00 | 5,080.00 | 5,110.00 | 5,110.00 | -0.20% | 24,206 |
| Sep 10, 2025 | 5,120.00 | 5,190.00 | 5,100.00 | 5,120.00 | 5,120.00 | - | 17,296 |
| Sep 9, 2025 | 5,170.00 | 5,200.00 | 5,110.00 | 5,120.00 | 5,120.00 | -0.97% | 13,418 |
| Sep 8, 2025 | 5,120.00 | 5,190.00 | 5,120.00 | 5,170.00 | 5,170.00 | 0.58% | 4,518 |
| Sep 5, 2025 | 5,140.00 | 5,180.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.39% | 13,279 |
| Sep 4, 2025 | 5,130.00 | 5,160.00 | 5,110.00 | 5,120.00 | 5,120.00 | -0.19% | 9,152 |
| Sep 3, 2025 | 5,140.00 | 5,140.00 | 5,050.00 | 5,130.00 | 5,130.00 | 0.79% | 16,347 |
| Sep 2, 2025 | 5,060.00 | 5,110.00 | 5,000.00 | 5,090.00 | 5,090.00 | 0.59% | 21,015 |
| Sep 1, 2025 | 5,180.00 | 5,180.00 | 5,060.00 | 5,060.00 | 5,060.00 | -1.36% | 21,324 |
| Aug 29, 2025 | 5,140.00 | 5,200.00 | 5,110.00 | 5,130.00 | 5,130.00 | -0.19% | 8,304 |
| Aug 28, 2025 | 5,160.00 | 5,160.00 | 5,120.00 | 5,140.00 | 5,140.00 | -0.39% | 20,849 |
| Aug 27, 2025 | 5,220.00 | 5,220.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.77% | 24,434 |
| Aug 26, 2025 | 5,250.00 | 5,250.00 | 5,170.00 | 5,200.00 | 5,200.00 | -0.38% | 15,809 |
| Aug 25, 2025 | 5,290.00 | 5,330.00 | 5,220.00 | 5,220.00 | 5,220.00 | -1.32% | 15,292 |
| Aug 22, 2025 | 5,250.00 | 5,290.00 | 5,210.00 | 5,290.00 | 5,290.00 | 0.76% | 4,000 |
| Aug 21, 2025 | 5,210.00 | 5,250.00 | 5,160.00 | 5,250.00 | 5,250.00 | 0.77% | 13,355 |
| Aug 20, 2025 | 5,280.00 | 5,280.00 | 5,180.00 | 5,210.00 | 5,210.00 | -1.51% | 14,078 |
| Aug 19, 2025 | 5,240.00 | 5,300.00 | 5,180.00 | 5,290.00 | 5,290.00 | 0.95% | 33,723 |
| Aug 18, 2025 | 5,300.00 | 5,300.00 | 5,230.00 | 5,240.00 | 5,240.00 | -1.13% | 13,380 |
| Aug 14, 2025 | 5,370.00 | 5,400.00 | 5,290.00 | 5,300.00 | 5,300.00 | -1.30% | 10,333 |