Heungkuk Metaltech Co.,Ltd. (KOSDAQ:010240)
South Korea · Delayed Price · Currency is KRW 5,190.00
-10.00 (-0.19%)
At close: Oct 1, 2026
Heungkuk Metaltech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5,200.00 | 5,210.00 | 5,100.00 | 5,190.00 | 5,190.00 | -0.19% | 13,876 |
| Sep 30, 2026 | 5,170.00 | 5,200.00 | 5,170.00 | 5,200.00 | 5,200.00 | 0.39% | 3,330 |
| Sep 29, 2026 | 5,220.00 | 5,220.00 | 5,170.00 | 5,180.00 | 5,180.00 | -0.96% | 11,975 |
| Sep 28, 2026 | 5,220.00 | 5,230.00 | 5,190.00 | 5,230.00 | 5,230.00 | 0.19% | 10,438 |
| Sep 23, 2026 | 5,220.00 | 5,240.00 | 5,190.00 | 5,220.00 | 5,220.00 | 0.19% | 9,933 |
| Sep 22, 2026 | 5,260.00 | 5,260.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.14% | 10,581 |
| Sep 21, 2026 | 5,250.00 | 5,290.00 | 5,210.00 | 5,270.00 | 5,270.00 | 0.38% | 8,166 |
| Sep 18, 2026 | 5,250.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,250.00 | - | 21,627 |
| Sep 17, 2026 | 5,315.00 | 5,340.00 | 5,230.00 | 5,250.00 | 5,250.00 | -0.19% | 10,575 |
| Sep 16, 2026 | 5,320.00 | 5,350.00 | 5,260.00 | 5,260.00 | 5,260.00 | -1.87% | 17,825 |
| Sep 15, 2026 | 5,400.00 | 5,400.00 | 5,310.00 | 5,360.00 | 5,360.00 | - | 6,574 |
| Sep 14, 2026 | 5,410.00 | 5,420.00 | 5,340.00 | 5,360.00 | 5,360.00 | -0.92% | 5,488 |
| Sep 11, 2026 | 5,340.00 | 5,410.00 | 5,340.00 | 5,410.00 | 5,410.00 | - | 6,347 |
| Sep 10, 2026 | 5,410.00 | 5,410.00 | 5,360.00 | 5,410.00 | 5,410.00 | - | 3,465 |
| Sep 9, 2026 | 5,370.00 | 5,430.00 | 5,370.00 | 5,410.00 | 5,410.00 | - | 12,701 |
| Sep 8, 2026 | 5,400.00 | 5,430.00 | 5,380.00 | 5,410.00 | 5,410.00 | - | 4,077 |
| Sep 7, 2026 | 5,400.00 | 5,430.00 | 5,350.00 | 5,410.00 | 5,410.00 | 0.19% | 8,334 |
| Sep 4, 2026 | 5,390.00 | 5,410.00 | 5,330.00 | 5,400.00 | 5,400.00 | 0.19% | 21,136 |
| Sep 3, 2026 | 5,360.00 | 5,400.00 | 5,330.00 | 5,390.00 | 5,390.00 | 0.94% | 4,933 |
| Sep 2, 2026 | 5,470.00 | 5,470.00 | 5,340.00 | 5,340.00 | 5,340.00 | -2.20% | 24,715 |
| Sep 1, 2026 | 5,470.00 | 5,480.00 | 5,360.00 | 5,460.00 | 5,460.00 | -0.18% | 9,941 |
| Aug 31, 2026 | 5,420.00 | 5,480.00 | 5,350.00 | 5,470.00 | 5,470.00 | 0.92% | 19,157 |
| Aug 28, 2026 | 5,420.00 | 5,430.00 | 5,320.00 | 5,420.00 | 5,420.00 | 0.56% | 14,267 |
| Aug 27, 2026 | 5,420.00 | 5,420.00 | 5,320.00 | 5,390.00 | 5,390.00 | -0.19% | 4,338 |
| Aug 26, 2026 | 5,390.00 | 5,400.00 | 5,330.00 | 5,400.00 | 5,400.00 | 0.19% | 1,818 |
| Aug 25, 2026 | 5,340.00 | 5,400.00 | 5,250.00 | 5,390.00 | 5,390.00 | 0.94% | 11,709 |
| Aug 24, 2026 | 5,410.00 | 5,450.00 | 5,300.00 | 5,340.00 | 5,340.00 | -1.29% | 11,750 |
| Aug 21, 2026 | 5,550.00 | 5,550.00 | 5,360.00 | 5,410.00 | 5,410.00 | -2.52% | 17,598 |
| Aug 20, 2026 | 5,520.00 | 5,600.00 | 5,430.00 | 5,550.00 | 5,550.00 | 0.54% | 26,680 |
| Aug 19, 2026 | 5,600.00 | 5,600.00 | 5,450.00 | 5,520.00 | 5,520.00 | -1.25% | 28,533 |
| Aug 18, 2026 | 5,550.00 | 5,600.00 | 5,500.00 | 5,590.00 | 5,590.00 | 0.90% | 26,782 |
| Aug 14, 2026 | 5,430.00 | 5,600.00 | 5,430.00 | 5,540.00 | 5,540.00 | 2.03% | 31,446 |
| Aug 13, 2026 | 5,500.00 | 5,520.00 | 5,420.00 | 5,430.00 | 5,430.00 | -0.91% | 6,112 |
| Aug 12, 2026 | 5,540.00 | 5,550.00 | 5,450.00 | 5,480.00 | 5,480.00 | -1.08% | 6,000 |
| Aug 11, 2026 | 5,520.00 | 5,570.00 | 5,500.00 | 5,540.00 | 5,540.00 | 0.36% | 9,032 |
| Aug 10, 2026 | 5,510.00 | 5,530.00 | 5,460.00 | 5,520.00 | 5,520.00 | 0.18% | 11,109 |
| Aug 7, 2026 | 5,460.00 | 5,510.00 | 5,380.00 | 5,510.00 | 5,510.00 | 1.29% | 11,272 |
| Aug 6, 2026 | 5,500.00 | 5,500.00 | 5,380.00 | 5,440.00 | 5,440.00 | -1.09% | 11,461 |
| Aug 5, 2026 | 5,460.00 | 5,550.00 | 5,410.00 | 5,500.00 | 5,500.00 | - | 23,760 |
| Aug 4, 2026 | 5,390.00 | 5,510.00 | 5,390.00 | 5,500.00 | 5,500.00 | 2.61% | 12,890 |
| Aug 3, 2026 | 5,330.00 | 5,440.00 | 5,330.00 | 5,360.00 | 5,360.00 | 0.56% | 6,893 |
| Jul 31, 2026 | 5,280.00 | 5,350.00 | 5,270.00 | 5,330.00 | 5,330.00 | 0.95% | 8,040 |
| 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 |