Heungkuk Metaltech Co.,Ltd. (KOSDAQ:010240)
South Korea · Delayed Price · Currency is KRW 5,550.00
+30.00 (0.54%)
At close: Aug 20, 2026
Heungkuk Metaltech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |