Heungkuk Metaltech Co.,Ltd. (KOSDAQ:010240)
South Korea · Delayed Price · Currency is KRW 5,120.00
-10.00 (-0.19%)
At close: Mar 6, 2026
Heungkuk Metaltech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,120.00 | 5,120.00 | 4,990.00 | 5,120.00 | 5,120.00 | -0.19% | 21,476 |
| Mar 5, 2026 | 5,000.00 | 5,200.00 | 4,990.00 | 5,130.00 | 5,130.00 | 5.12% | 28,496 |
| Mar 4, 2026 | 5,240.00 | 5,240.00 | 4,880.00 | 4,880.00 | 4,880.00 | -7.75% | 142,020 |
| Mar 3, 2026 | 5,360.00 | 5,390.00 | 5,200.00 | 5,290.00 | 5,290.00 | -1.49% | 42,926 |
| Feb 27, 2026 | 5,340.00 | 5,420.00 | 5,270.00 | 5,370.00 | 5,370.00 | 2.09% | 38,904 |
| Feb 26, 2026 | 5,380.00 | 5,400.00 | 5,260.00 | 5,260.00 | 5,260.00 | -2.23% | 33,756 |
| Feb 25, 2026 | 5,400.00 | 5,430.00 | 5,380.00 | 5,380.00 | 5,380.00 | -0.37% | 28,237 |
| Feb 24, 2026 | 5,500.00 | 5,500.00 | 5,360.00 | 5,400.00 | 5,400.00 | -0.18% | 16,416 |
| Feb 23, 2026 | 5,440.00 | 5,460.00 | 5,370.00 | 5,410.00 | 5,410.00 | -0.55% | 42,243 |
| Feb 20, 2026 | 5,450.00 | 5,470.00 | 5,360.00 | 5,440.00 | 5,440.00 | -0.18% | 33,688 |
| Feb 19, 2026 | 5,380.00 | 5,450.00 | 5,370.00 | 5,450.00 | 5,450.00 | 1.30% | 34,100 |
| Feb 13, 2026 | 5,400.00 | 5,440.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.19% | 33,073 |
| Feb 12, 2026 | 5,310.00 | 5,430.00 | 5,260.00 | 5,390.00 | 5,390.00 | 1.70% | 57,966 |
| Feb 11, 2026 | 5,190.00 | 5,330.00 | 5,180.00 | 5,300.00 | 5,300.00 | 2.12% | 36,650 |
| Feb 10, 2026 | 5,260.00 | 5,260.00 | 5,130.00 | 5,190.00 | 5,190.00 | 0.58% | 26,836 |
| Feb 9, 2026 | 5,240.00 | 5,320.00 | 5,140.00 | 5,160.00 | 5,160.00 | 0.39% | 23,032 |
| Feb 6, 2026 | 5,160.00 | 5,190.00 | 5,050.00 | 5,140.00 | 5,140.00 | -0.39% | 22,142 |
| Feb 5, 2026 | 5,150.00 | 5,210.00 | 5,140.00 | 5,160.00 | 5,160.00 | - | 31,093 |
| Feb 4, 2026 | 5,130.00 | 5,220.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.19% | 43,950 |
| Feb 3, 2026 | 5,140.00 | 5,320.00 | 5,040.00 | 5,150.00 | 5,150.00 | 0.19% | 88,463 |
| Feb 2, 2026 | 5,110.00 | 5,140.00 | 5,050.00 | 5,140.00 | 5,140.00 | 1.98% | 68,703 |
| Jan 30, 2026 | 4,990.00 | 5,110.00 | 4,960.00 | 5,040.00 | 5,040.00 | 1.10% | 164,942 |
| Jan 29, 2026 | 4,980.00 | 5,030.00 | 4,920.00 | 4,985.00 | 4,985.00 | 0.30% | 77,577 |
| Jan 28, 2026 | 4,970.00 | 5,010.00 | 4,950.00 | 4,970.00 | 4,970.00 | -0.20% | 44,347 |
| Jan 27, 2026 | 4,995.00 | 4,995.00 | 4,955.00 | 4,980.00 | 4,980.00 | -0.30% | 19,483 |
| Jan 26, 2026 | 4,980.00 | 5,000.00 | 4,855.00 | 4,995.00 | 4,995.00 | - | 37,496 |
| Jan 23, 2026 | 4,980.00 | 5,030.00 | 4,960.00 | 4,995.00 | 4,995.00 | 0.30% | 39,816 |
| Jan 22, 2026 | 4,965.00 | 4,990.00 | 4,920.00 | 4,980.00 | 4,980.00 | 0.61% | 42,438 |
| Jan 21, 2026 | 4,990.00 | 4,990.00 | 4,910.00 | 4,950.00 | 4,950.00 | -0.70% | 19,647 |
| Jan 20, 2026 | 4,980.00 | 5,030.00 | 4,950.00 | 4,985.00 | 4,985.00 | 0.10% | 43,848 |
| Jan 19, 2026 | 4,985.00 | 4,995.00 | 4,960.00 | 4,980.00 | 4,980.00 | -0.10% | 22,768 |
| Jan 16, 2026 | 4,990.00 | 5,050.00 | 4,975.00 | 4,985.00 | 4,985.00 | -0.10% | 23,431 |
| Jan 15, 2026 | 4,985.00 | 5,020.00 | 4,980.00 | 4,990.00 | 4,990.00 | -0.20% | 54,282 |
| Jan 14, 2026 | 5,010.00 | 5,060.00 | 4,980.00 | 5,000.00 | 5,000.00 | -0.20% | 30,736 |
| Jan 13, 2026 | 4,980.00 | 5,030.00 | 4,975.00 | 5,010.00 | 5,010.00 | 0.70% | 40,615 |
| Jan 12, 2026 | 4,955.00 | 5,030.00 | 4,940.00 | 4,975.00 | 4,975.00 | -0.10% | 17,940 |
| Jan 9, 2026 | 4,920.00 | 5,010.00 | 4,885.00 | 4,980.00 | 4,980.00 | 1.22% | 33,452 |
| Jan 8, 2026 | 5,050.00 | 5,050.00 | 4,920.00 | 4,920.00 | 4,920.00 | -2.57% | 25,670 |
| Jan 7, 2026 | 5,140.00 | 5,140.00 | 4,980.00 | 5,050.00 | 5,050.00 | -1.75% | 22,053 |
| Jan 6, 2026 | 5,200.00 | 5,200.00 | 5,080.00 | 5,140.00 | 5,140.00 | -0.19% | 16,979 |
| Jan 5, 2026 | 5,220.00 | 5,220.00 | 5,110.00 | 5,150.00 | 5,150.00 | - | 14,756 |
| Jan 2, 2026 | 5,200.00 | 5,250.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.96% | 10,390 |
| 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 |