Heungkuk Metaltech Co.,Ltd. (KOSDAQ:010240)
South Korea · Delayed Price · Currency is KRW 5,280.00
+100.00 (1.93%)
At close: Jul 30, 2026
Heungkuk Metaltech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5,060.00 | 5,330.00 | 5,060.00 | 5,280.00 | 5,280.00 | 1.93% | 17,755 |
| Jul 29, 2026 | 5,270.00 | 5,360.00 | 4,995.00 | 5,180.00 | 5,180.00 | -1.71% | 40,264 |
| Jul 28, 2026 | 5,510.00 | 5,520.00 | 5,270.00 | 5,270.00 | 5,270.00 | -2.95% | 33,026 |
| Jul 27, 2026 | 5,510.00 | 5,620.00 | 5,430.00 | 5,430.00 | 5,430.00 | -1.27% | 21,985 |
| Jul 24, 2026 | 5,520.00 | 5,590.00 | 5,470.00 | 5,500.00 | 5,500.00 | -0.54% | 17,108 |
| Jul 23, 2026 | 5,380.00 | 5,540.00 | 5,380.00 | 5,530.00 | 5,530.00 | 2.79% | 16,000 |
| Jul 22, 2026 | 5,380.00 | 5,450.00 | 5,380.00 | 5,380.00 | 5,380.00 | - | 2,635 |
| Jul 21, 2026 | 5,330.00 | 5,390.00 | 5,240.00 | 5,380.00 | 5,380.00 | 0.94% | 14,815 |
| Jul 20, 2026 | 5,500.00 | 5,520.00 | 5,230.00 | 5,330.00 | 5,330.00 | -3.62% | 30,693 |
| Jul 16, 2026 | 5,530.00 | 5,570.00 | 5,440.00 | 5,530.00 | 5,530.00 | - | 7,614 |
| Jul 15, 2026 | 5,500.00 | 5,580.00 | 5,420.00 | 5,530.00 | 5,530.00 | 0.55% | 17,041 |
| Jul 14, 2026 | 5,520.00 | 5,550.00 | 5,300.00 | 5,500.00 | 5,500.00 | -0.54% | 32,746 |
| Jul 13, 2026 | 5,540.00 | 5,670.00 | 5,480.00 | 5,530.00 | 5,530.00 | -0.36% | 27,809 |
| Jul 10, 2026 | 5,390.00 | 5,600.00 | 5,390.00 | 5,550.00 | 5,550.00 | 2.78% | 13,846 |
| Jul 9, 2026 | 5,460.00 | 5,460.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.46% | 10,957 |
| Jul 8, 2026 | 5,550.00 | 5,550.00 | 5,350.00 | 5,480.00 | 5,480.00 | -1.97% | 27,812 |
| Jul 7, 2026 | 5,550.00 | 5,620.00 | 5,440.00 | 5,590.00 | 5,590.00 | 0.72% | 25,580 |
| Jul 6, 2026 | 5,540.00 | 5,550.00 | 5,420.00 | 5,550.00 | 5,550.00 | 0.18% | 9,562 |
| Jul 3, 2026 | 5,530.00 | 5,540.00 | 5,330.00 | 5,540.00 | 5,540.00 | 1.09% | 18,038 |
| Jul 2, 2026 | 5,390.00 | 5,600.00 | 5,280.00 | 5,480.00 | 5,480.00 | 2.05% | 16,188 |
| Jul 1, 2026 | 5,420.00 | 5,490.00 | 5,300.00 | 5,370.00 | 5,370.00 | -0.92% | 34,502 |
| Jun 30, 2026 | 5,430.00 | 5,430.00 | 5,300.00 | 5,420.00 | 5,420.00 | 0.37% | 11,878 |
| Jun 29, 2026 | 5,200.00 | 5,400.00 | 5,140.00 | 5,400.00 | 5,400.00 | 3.85% | 17,533 |
| Jun 26, 2026 | 5,240.00 | 5,280.00 | 5,070.00 | 5,200.00 | 5,200.00 | -1.52% | 35,809 |
| Jun 25, 2026 | 5,300.00 | 5,320.00 | 5,210.00 | 5,280.00 | 5,280.00 | 0.57% | 8,748 |
| Jun 24, 2026 | 5,200.00 | 5,360.00 | 5,170.00 | 5,250.00 | 5,250.00 | - | 15,684 |
| Jun 23, 2026 | 5,440.00 | 5,500.00 | 5,210.00 | 5,250.00 | 5,250.00 | -2.23% | 30,271 |
| Jun 22, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,370.00 | 5,370.00 | - | 27,706 |
| Jun 19, 2026 | 5,380.00 | 5,400.00 | 5,250.00 | 5,370.00 | 5,370.00 | -0.19% | 14,106 |
| Jun 18, 2026 | 5,580.00 | 5,580.00 | 5,340.00 | 5,380.00 | 5,380.00 | -3.24% | 17,266 |
| Jun 17, 2026 | 5,550.00 | 5,630.00 | 5,505.00 | 5,560.00 | 5,560.00 | -0.71% | 9,075 |
| Jun 16, 2026 | 5,440.00 | 5,650.00 | 5,440.00 | 5,600.00 | 5,600.00 | 2.94% | 21,780 |
| Jun 15, 2026 | 5,550.00 | 5,550.00 | 5,440.00 | 5,440.00 | 5,440.00 | - | 11,695 |
| Jun 12, 2026 | 5,370.00 | 5,530.00 | 5,330.00 | 5,440.00 | 5,440.00 | 2.26% | 18,145 |
| Jun 11, 2026 | 5,300.00 | 5,330.00 | 5,190.00 | 5,320.00 | 5,320.00 | 2.31% | 22,084 |
| Jun 10, 2026 | 5,250.00 | 5,300.00 | 5,130.00 | 5,200.00 | 5,200.00 | -0.38% | 11,202 |
| Jun 9, 2026 | 5,120.00 | 5,280.00 | 5,100.00 | 5,220.00 | 5,220.00 | 1.95% | 20,271 |
| Jun 8, 2026 | 5,210.00 | 5,210.00 | 5,060.00 | 5,120.00 | 5,120.00 | -2.48% | 43,421 |
| Jun 5, 2026 | 5,250.00 | 5,270.00 | 5,140.00 | 5,250.00 | 5,250.00 | - | 10,371 |
| Jun 4, 2026 | 5,350.00 | 5,350.00 | 5,210.00 | 5,250.00 | 5,250.00 | -0.94% | 10,618 |
| Jun 2, 2026 | 5,200.00 | 5,350.00 | 5,120.00 | 5,300.00 | 5,300.00 | 1.92% | 28,325 |
| Jun 1, 2026 | 5,320.00 | 5,380.00 | 5,180.00 | 5,200.00 | 5,200.00 | -2.26% | 39,651 |
| May 29, 2026 | 5,460.00 | 5,550.00 | 5,240.00 | 5,320.00 | 5,320.00 | -2.56% | 46,055 |
| May 28, 2026 | 5,500.00 | 5,650.00 | 5,350.00 | 5,460.00 | 5,460.00 | 0.18% | 32,716 |
| May 27, 2026 | 5,610.00 | 5,680.00 | 5,420.00 | 5,450.00 | 5,450.00 | -2.33% | 39,379 |
| May 26, 2026 | 5,740.00 | 5,750.00 | 5,530.00 | 5,580.00 | 5,580.00 | -2.79% | 62,025 |
| May 22, 2026 | 5,620.00 | 5,740.00 | 5,570.00 | 5,740.00 | 5,740.00 | 1.77% | 16,471 |
| May 21, 2026 | 5,650.00 | 5,710.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.18% | 20,728 |
| May 20, 2026 | 5,730.00 | 5,730.00 | 5,500.00 | 5,650.00 | 5,650.00 | -0.53% | 27,729 |
| May 19, 2026 | 5,700.00 | 5,700.00 | 5,550.00 | 5,680.00 | 5,680.00 | 0.71% | 40,164 |