Heungkuk Metaltech Co.,Ltd. (KOSDAQ:010240)
South Korea · Delayed Price · Currency is KRW 5,140.00
-20.00 (-0.39%)
At close: Aug 28, 2025
Heungkuk Metaltech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,160.00 | 5,160.00 | 5,120.00 | 5,140.00 | - | -0.39% | 20,849 |
| Aug 27, 2025 | 5,220.00 | 5,220.00 | 5,130.00 | 5,160.00 | - | -0.77% | 24,434 |
| Aug 26, 2025 | 5,250.00 | 5,250.00 | 5,170.00 | 5,200.00 | - | -0.38% | 15,809 |
| Aug 25, 2025 | 5,290.00 | 5,330.00 | 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 | - | 0.76% | 4,000 |
| Aug 21, 2025 | 5,210.00 | 5,250.00 | 5,160.00 | 5,250.00 | - | 0.77% | 13,355 |
| Aug 20, 2025 | 5,280.00 | 5,280.00 | 5,180.00 | 5,210.00 | - | -1.51% | 14,078 |
| Aug 19, 2025 | 5,240.00 | 5,300.00 | 5,180.00 | 5,290.00 | - | 0.95% | 33,723 |
| Aug 18, 2025 | 5,300.00 | 5,300.00 | 5,230.00 | 5,240.00 | - | -1.13% | 13,380 |
| Aug 14, 2025 | 5,370.00 | 5,400.00 | 5,290.00 | 5,300.00 | - | -1.30% | 10,333 |
| Aug 13, 2025 | 5,380.00 | 5,410.00 | 5,320.00 | 5,370.00 | - | 0.19% | 16,271 |
| Aug 12, 2025 | 5,340.00 | 5,390.00 | 5,330.00 | 5,360.00 | - | 0.19% | 11,939 |
| Aug 11, 2025 | 5,330.00 | 5,390.00 | 5,330.00 | 5,350.00 | - | 0.19% | 21,315 |
| Aug 8, 2025 | 5,300.00 | 5,400.00 | 5,290.00 | 5,340.00 | - | 1.91% | 32,367 |
| Aug 7, 2025 | 5,300.00 | 5,300.00 | 5,230.00 | 5,240.00 | - | - | 32,606 |
| Aug 6, 2025 | 5,210.00 | 5,280.00 | 5,210.00 | 5,240.00 | - | - | 5,601 |
| Aug 5, 2025 | 5,170.00 | 5,340.00 | 5,170.00 | 5,240.00 | - | 1.35% | 15,853 |
| Aug 4, 2025 | 5,190.00 | 5,280.00 | 5,020.00 | 5,170.00 | - | 0.78% | 34,991 |
| Aug 1, 2025 | 5,330.00 | 5,330.00 | 5,120.00 | 5,130.00 | - | -2.66% | 21,107 |
| Jul 31, 2025 | 5,250.00 | 5,310.00 | 5,240.00 | 5,270.00 | - | 0.38% | 13,189 |
| Jul 30, 2025 | 5,280.00 | 5,280.00 | 5,210.00 | 5,250.00 | - | 0.38% | 12,336 |
| Jul 29, 2025 | 5,330.00 | 5,330.00 | 5,190.00 | 5,230.00 | - | -0.19% | 9,097 |
| Jul 28, 2025 | 5,310.00 | 5,310.00 | 5,220.00 | 5,240.00 | - | -0.38% | 15,183 |
| Jul 25, 2025 | 5,240.00 | 5,360.00 | 5,240.00 | 5,260.00 | - | - | 32,226 |
| Jul 24, 2025 | 5,300.00 | 5,360.00 | 5,260.00 | 5,260.00 | - | -0.57% | 53,915 |
| Jul 23, 2025 | 5,270.00 | 5,330.00 | 5,220.00 | 5,290.00 | - | -0.19% | 31,366 |
| Jul 22, 2025 | 5,350.00 | 5,350.00 | 5,250.00 | 5,300.00 | - | 0.19% | 25,083 |
| Jul 21, 2025 | 5,350.00 | 5,360.00 | 5,280.00 | 5,290.00 | - | -0.56% | 28,381 |
| Jul 18, 2025 | 5,410.00 | 5,410.00 | 5,270.00 | 5,320.00 | - | -0.75% | 88,037 |
| Jul 17, 2025 | 5,370.00 | 5,410.00 | 5,350.00 | 5,360.00 | - | -0.19% | 14,871 |
| Jul 16, 2025 | 5,370.00 | 5,440.00 | 5,360.00 | 5,370.00 | - | -0.37% | 9,346 |
| Jul 15, 2025 | 5,410.00 | 5,420.00 | 5,360.00 | 5,390.00 | - | -0.37% | 11,428 |
| Jul 14, 2025 | 5,450.00 | 5,450.00 | 5,350.00 | 5,410.00 | - | - | 20,096 |
| Jul 11, 2025 | 5,450.00 | 5,460.00 | 5,380.00 | 5,410.00 | - | 0.37% | 14,799 |
| Jul 10, 2025 | 5,410.00 | 5,450.00 | 5,370.00 | 5,390.00 | - | -0.37% | 22,028 |
| Jul 9, 2025 | 5,330.00 | 5,450.00 | 5,330.00 | 5,410.00 | - | 1.12% | 16,677 |
| Jul 8, 2025 | 5,280.00 | 5,370.00 | 5,270.00 | 5,350.00 | - | 1.52% | 20,825 |
| Jul 7, 2025 | 5,320.00 | 5,320.00 | 5,250.00 | 5,270.00 | - | -0.94% | 24,266 |
| Jul 4, 2025 | 5,450.00 | 5,490.00 | 5,320.00 | 5,320.00 | - | -2.39% | 33,065 |
| Jul 3, 2025 | 5,430.00 | 5,470.00 | 5,370.00 | 5,450.00 | - | 1.68% | 17,452 |
| Jul 2, 2025 | 5,440.00 | 5,450.00 | 5,270.00 | 5,360.00 | - | -0.92% | 29,980 |
| Jul 1, 2025 | 5,340.00 | 5,430.00 | 5,340.00 | 5,410.00 | - | 1.31% | 10,038 |
| Jun 30, 2025 | 5,340.00 | 5,430.00 | 5,330.00 | 5,340.00 | - | - | 16,499 |
| Jun 27, 2025 | 5,390.00 | 5,460.00 | 5,300.00 | 5,340.00 | - | -0.93% | 34,050 |
| Jun 26, 2025 | 5,480.00 | 5,550.00 | 5,170.00 | 5,390.00 | - | -1.28% | 40,730 |
| Jun 25, 2025 | 5,500.00 | 5,530.00 | 5,395.00 | 5,460.00 | - | 0.18% | 42,309 |
| Jun 24, 2025 | 5,440.00 | 5,500.00 | 5,420.00 | 5,450.00 | - | 0.18% | 26,871 |
| Jun 23, 2025 | 5,470.00 | 5,530.00 | 5,300.00 | 5,440.00 | - | -0.55% | 46,039 |
| Jun 20, 2025 | 5,420.00 | 5,490.00 | 5,390.00 | 5,470.00 | - | 1.11% | 29,144 |
| Jun 19, 2025 | 5,380.00 | 5,420.00 | 5,300.00 | 5,410.00 | - | 0.93% | 16,633 |