Heungkuk Metaltech Co.,Ltd. (KOSDAQ:010240)
South Korea · Delayed Price · Currency is KRW 4,995.00
-105.00 (-2.06%)
Last updated: Oct 1, 2025, 11:16 AM KST
Heungkuk Metaltech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,000.00 | 5,020.00 | 4,955.00 | 4,965.00 | 4,965.00 | -1.29% | 33,193 |
| 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 |
| Aug 13, 2025 | 5,380.00 | 5,410.00 | 5,320.00 | 5,370.00 | 5,370.00 | 0.19% | 16,271 |
| Aug 12, 2025 | 5,340.00 | 5,390.00 | 5,330.00 | 5,360.00 | 5,360.00 | 0.19% | 11,939 |
| Aug 11, 2025 | 5,330.00 | 5,390.00 | 5,330.00 | 5,350.00 | 5,350.00 | 0.19% | 21,315 |
| Aug 8, 2025 | 5,300.00 | 5,400.00 | 5,290.00 | 5,340.00 | 5,340.00 | 1.91% | 32,367 |
| Aug 7, 2025 | 5,300.00 | 5,300.00 | 5,230.00 | 5,240.00 | 5,240.00 | - | 32,606 |
| Aug 6, 2025 | 5,210.00 | 5,280.00 | 5,210.00 | 5,240.00 | 5,240.00 | - | 5,601 |
| Aug 5, 2025 | 5,170.00 | 5,340.00 | 5,170.00 | 5,240.00 | 5,240.00 | 1.35% | 15,853 |
| Aug 4, 2025 | 5,190.00 | 5,280.00 | 5,020.00 | 5,170.00 | 5,170.00 | 0.78% | 34,991 |
| Aug 1, 2025 | 5,330.00 | 5,330.00 | 5,120.00 | 5,130.00 | 5,130.00 | -2.66% | 21,107 |
| Jul 31, 2025 | 5,250.00 | 5,310.00 | 5,240.00 | 5,270.00 | 5,270.00 | 0.38% | 13,189 |
| Jul 30, 2025 | 5,280.00 | 5,280.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.38% | 12,336 |
| Jul 29, 2025 | 5,330.00 | 5,330.00 | 5,190.00 | 5,230.00 | 5,230.00 | -0.19% | 9,097 |
| Jul 28, 2025 | 5,310.00 | 5,310.00 | 5,220.00 | 5,240.00 | 5,240.00 | -0.38% | 15,183 |
| Jul 25, 2025 | 5,240.00 | 5,360.00 | 5,240.00 | 5,260.00 | 5,260.00 | - | 32,226 |