Heungkuk Metaltech Co.,Ltd. (KOSDAQ:010240)
South Korea · Delayed Price · Currency is KRW 5,450.00
-130.00 (-2.33%)
At close: May 27, 2026
Heungkuk Metaltech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 5,680.00 | 5,830.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.70% | 60,418 |
| May 15, 2026 | 5,680.00 | 5,850.00 | 5,540.00 | 5,680.00 | 5,680.00 | 2.53% | 106,904 |
| May 14, 2026 | 5,570.00 | 5,680.00 | 5,540.00 | 5,540.00 | 5,540.00 | -0.36% | 29,595 |
| May 13, 2026 | 5,530.00 | 5,630.00 | 5,520.00 | 5,560.00 | 5,560.00 | -0.36% | 15,149 |
| May 12, 2026 | 5,650.00 | 5,660.00 | 5,520.00 | 5,580.00 | 5,580.00 | -1.06% | 41,004 |
| May 11, 2026 | 5,810.00 | 5,810.00 | 5,580.00 | 5,640.00 | 5,640.00 | -2.25% | 34,921 |
| May 8, 2026 | 5,900.00 | 5,900.00 | 5,760.00 | 5,770.00 | 5,770.00 | -1.87% | 28,639 |
| May 7, 2026 | 5,860.00 | 6,050.00 | 5,810.00 | 5,880.00 | 5,880.00 | 1.55% | 44,275 |
| May 6, 2026 | 6,030.00 | 6,030.00 | 5,750.00 | 5,790.00 | 5,790.00 | -2.85% | 57,517 |
| May 4, 2026 | 5,950.00 | 6,000.00 | 5,860.00 | 5,960.00 | 5,960.00 | 0.17% | 45,216 |
| Apr 30, 2026 | 5,880.00 | 5,960.00 | 5,840.00 | 5,950.00 | 5,950.00 | 1.19% | 31,399 |
| Apr 29, 2026 | 5,920.00 | 5,920.00 | 5,800.00 | 5,880.00 | 5,880.00 | -0.68% | 31,687 |
| Apr 28, 2026 | 5,850.00 | 6,110.00 | 5,850.00 | 5,920.00 | 5,920.00 | 1.54% | 87,354 |
| Apr 27, 2026 | 5,790.00 | 5,880.00 | 5,760.00 | 5,830.00 | 5,830.00 | 1.22% | 28,819 |
| Apr 24, 2026 | 5,730.00 | 5,850.00 | 5,710.00 | 5,760.00 | 5,760.00 | 0.88% | 13,466 |
| Apr 23, 2026 | 5,720.00 | 5,810.00 | 5,670.00 | 5,710.00 | 5,710.00 | -0.87% | 21,982 |
| Apr 22, 2026 | 5,830.00 | 5,830.00 | 5,660.00 | 5,760.00 | 5,760.00 | -0.86% | 42,257 |
| Apr 21, 2026 | 5,880.00 | 5,900.00 | 5,740.00 | 5,810.00 | 5,810.00 | -0.68% | 34,226 |
| Apr 20, 2026 | 5,900.00 | 5,950.00 | 5,820.00 | 5,850.00 | 5,850.00 | -0.85% | 46,721 |
| Apr 17, 2026 | 5,920.00 | 5,920.00 | 5,820.00 | 5,900.00 | 5,900.00 | -0.34% | 31,695 |
| Apr 16, 2026 | 5,950.00 | 5,970.00 | 5,720.00 | 5,920.00 | 5,920.00 | 0.34% | 49,357 |
| Apr 15, 2026 | 5,890.00 | 5,910.00 | 5,820.00 | 5,900.00 | 5,900.00 | 0.17% | 38,196 |
| Apr 14, 2026 | 5,720.00 | 5,890.00 | 5,660.00 | 5,890.00 | 5,890.00 | 2.97% | 72,409 |
| Apr 13, 2026 | 5,660.00 | 5,730.00 | 5,600.00 | 5,720.00 | 5,720.00 | 0.53% | 51,076 |
| Apr 10, 2026 | 5,680.00 | 5,700.00 | 5,610.00 | 5,690.00 | 5,690.00 | 0.53% | 60,279 |
| Apr 9, 2026 | 5,570.00 | 5,700.00 | 5,490.00 | 5,660.00 | 5,660.00 | 1.43% | 98,036 |
| Apr 8, 2026 | 5,350.00 | 5,600.00 | 5,310.00 | 5,580.00 | 5,580.00 | 5.28% | 102,888 |
| Apr 7, 2026 | 5,250.00 | 5,320.00 | 5,190.00 | 5,300.00 | 5,300.00 | 1.53% | 118,434 |
| Apr 6, 2026 | 5,270.00 | 5,300.00 | 5,200.00 | 5,220.00 | 5,220.00 | -1.51% | 5,251 |
| Apr 3, 2026 | 5,180.00 | 5,350.00 | 5,180.00 | 5,300.00 | 5,300.00 | 2.51% | 19,691 |
| Apr 2, 2026 | 5,320.00 | 5,340.00 | 5,160.00 | 5,170.00 | 5,170.00 | -2.64% | 24,678 |
| Apr 1, 2026 | 5,220.00 | 5,330.00 | 5,180.00 | 5,310.00 | 5,310.00 | 3.51% | 33,948 |
| Mar 31, 2026 | 5,150.00 | 5,180.00 | 5,110.00 | 5,130.00 | 5,130.00 | -0.77% | 12,058 |
| Mar 30, 2026 | 5,230.00 | 5,230.00 | 5,010.00 | 5,170.00 | 5,170.00 | -1.34% | 85,168 |
| Mar 27, 2026 | 5,240.00 | 5,280.00 | 5,150.00 | 5,240.00 | 5,240.00 | - | 9,720 |
| Mar 26, 2026 | 5,340.00 | 5,340.00 | 5,190.00 | 5,240.00 | 5,240.00 | -1.69% | 21,253 |
| Mar 25, 2026 | 5,310.00 | 5,390.00 | 5,240.00 | 5,330.00 | 5,330.00 | -0.37% | 16,356 |
| Mar 24, 2026 | 5,280.00 | 5,350.00 | 5,220.00 | 5,350.00 | 5,350.00 | 1.52% | 10,372 |
| Mar 23, 2026 | 5,390.00 | 5,390.00 | 5,260.00 | 5,270.00 | 5,270.00 | -2.41% | 25,561 |
| Mar 20, 2026 | 5,220.00 | 5,450.00 | 5,220.00 | 5,400.00 | 5,400.00 | 3.45% | 66,601 |
| Mar 19, 2026 | 5,220.00 | 5,290.00 | 5,150.00 | 5,220.00 | 5,220.00 | - | 10,472 |
| Mar 18, 2026 | 5,370.00 | 5,370.00 | 5,180.00 | 5,220.00 | 5,220.00 | -1.14% | 19,445 |
| Mar 17, 2026 | 5,240.00 | 5,300.00 | 5,170.00 | 5,280.00 | 5,280.00 | 0.76% | 20,090 |
| Mar 16, 2026 | 5,210.00 | 5,250.00 | 5,180.00 | 5,240.00 | 5,240.00 | -0.19% | 18,944 |