HK Co., Ltd. (KOSDAQ:044780)
South Korea · Delayed Price · Currency is KRW 1,378.00
-1.00 (-0.07%)
At close: Sep 19, 2025
HK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,392.00 | 1,399.00 | 1,363.00 | 1,378.00 | 1,378.00 | -0.07% | 21,503 |
| Sep 18, 2025 | 1,349.00 | 1,380.00 | 1,342.00 | 1,379.00 | 1,379.00 | 2.22% | 26,056 |
| Sep 17, 2025 | 1,362.00 | 1,362.00 | 1,340.00 | 1,349.00 | 1,349.00 | -0.95% | 23,748 |
| Sep 16, 2025 | 1,367.00 | 1,385.00 | 1,325.00 | 1,362.00 | 1,362.00 | -1.30% | 65,787 |
| Sep 15, 2025 | 1,378.00 | 1,515.00 | 1,310.00 | 1,380.00 | 1,380.00 | 0.73% | 852,314 |
| Sep 12, 2025 | 1,357.00 | 1,370.00 | 1,357.00 | 1,370.00 | 1,370.00 | 0.96% | 42,517 |
| Sep 11, 2025 | 1,354.00 | 1,368.00 | 1,330.00 | 1,357.00 | 1,357.00 | 1.42% | 42,925 |
| Sep 10, 2025 | 1,347.00 | 1,347.00 | 1,331.00 | 1,338.00 | 1,338.00 | 0.22% | 4,656 |
| Sep 9, 2025 | 1,335.00 | 1,345.00 | 1,318.00 | 1,335.00 | 1,335.00 | - | 12,415 |
| Sep 8, 2025 | 1,326.00 | 1,340.00 | 1,315.00 | 1,335.00 | 1,335.00 | 0.68% | 8,485 |
| Sep 5, 2025 | 1,329.00 | 1,350.00 | 1,326.00 | 1,326.00 | 1,326.00 | -0.23% | 14,941 |
| Sep 4, 2025 | 1,329.00 | 1,343.00 | 1,320.00 | 1,329.00 | 1,329.00 | -0.23% | 7,815 |
| Sep 3, 2025 | 1,325.00 | 1,344.00 | 1,312.00 | 1,332.00 | 1,332.00 | - | 20,196 |
| Sep 2, 2025 | 1,301.00 | 1,343.00 | 1,300.00 | 1,332.00 | 1,332.00 | 1.52% | 11,291 |
| Sep 1, 2025 | 1,312.00 | 1,327.00 | 1,296.00 | 1,312.00 | 1,312.00 | - | 32,317 |
| Aug 29, 2025 | 1,316.00 | 1,340.00 | 1,305.00 | 1,312.00 | 1,312.00 | -1.35% | 17,176 |
| Aug 28, 2025 | 1,330.00 | 1,337.00 | 1,315.00 | 1,330.00 | 1,330.00 | -0.15% | 20,882 |
| Aug 27, 2025 | 1,332.00 | 1,339.00 | 1,321.00 | 1,332.00 | 1,332.00 | - | 18,595 |
| Aug 26, 2025 | 1,335.00 | 1,335.00 | 1,317.00 | 1,332.00 | 1,332.00 | 0.76% | 30,186 |
| Aug 25, 2025 | 1,322.00 | 1,334.00 | 1,307.00 | 1,322.00 | 1,322.00 | - | 12,400 |
| Aug 22, 2025 | 1,325.00 | 1,333.00 | 1,313.00 | 1,322.00 | 1,322.00 | -0.23% | 14,172 |
| Aug 21, 2025 | 1,313.00 | 1,332.00 | 1,307.00 | 1,325.00 | 1,325.00 | 0.91% | 24,103 |
| Aug 20, 2025 | 1,298.00 | 1,316.00 | 1,292.00 | 1,313.00 | 1,313.00 | 0.61% | 17,390 |
| Aug 19, 2025 | 1,301.00 | 1,308.00 | 1,297.00 | 1,305.00 | 1,305.00 | -0.23% | 11,266 |
| Aug 18, 2025 | 1,299.00 | 1,318.00 | 1,290.00 | 1,308.00 | 1,308.00 | 0.69% | 37,434 |
| Aug 14, 2025 | 1,299.00 | 1,308.00 | 1,294.00 | 1,299.00 | 1,299.00 | -0.92% | 10,987 |
| Aug 13, 2025 | 1,321.00 | 1,321.00 | 1,299.00 | 1,311.00 | 1,311.00 | 0.23% | 7,681 |
| Aug 12, 2025 | 1,305.00 | 1,312.00 | 1,305.00 | 1,308.00 | 1,308.00 | -0.23% | 5,293 |
| Aug 11, 2025 | 1,300.00 | 1,316.00 | 1,300.00 | 1,311.00 | 1,311.00 | 0.23% | 6,649 |
| Aug 8, 2025 | 1,290.00 | 1,309.00 | 1,283.00 | 1,308.00 | 1,308.00 | 1.40% | 20,881 |
| Aug 7, 2025 | 1,288.00 | 1,299.00 | 1,283.00 | 1,290.00 | 1,290.00 | -0.69% | 4,346 |
| Aug 6, 2025 | 1,307.00 | 1,307.00 | 1,271.00 | 1,299.00 | 1,299.00 | 0.15% | 21,933 |
| Aug 5, 2025 | 1,290.00 | 1,309.00 | 1,285.00 | 1,297.00 | 1,297.00 | 0.54% | 7,758 |
| Aug 4, 2025 | 1,267.00 | 1,306.00 | 1,267.00 | 1,290.00 | 1,290.00 | 0.78% | 10,405 |
| Aug 1, 2025 | 1,290.00 | 1,300.00 | 1,257.00 | 1,280.00 | 1,280.00 | -1.46% | 27,707 |
| Jul 31, 2025 | 1,297.00 | 1,299.00 | 1,282.00 | 1,299.00 | 1,299.00 | 1.09% | 6,372 |
| Jul 30, 2025 | 1,280.00 | 1,316.00 | 1,250.00 | 1,285.00 | 1,285.00 | -1.91% | 40,229 |
| Jul 29, 2025 | 1,310.00 | 1,314.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.23% | 12,237 |
| Jul 28, 2025 | 1,313.00 | 1,316.00 | 1,300.00 | 1,313.00 | 1,313.00 | - | 11,924 |
| Jul 25, 2025 | 1,290.00 | 1,314.00 | 1,290.00 | 1,313.00 | 1,313.00 | 0.92% | 50,945 |
| Jul 24, 2025 | 1,310.00 | 1,319.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.44% | 23,180 |
| Jul 23, 2025 | 1,306.00 | 1,321.00 | 1,270.00 | 1,320.00 | 1,320.00 | 2.33% | 13,801 |
| Jul 22, 2025 | 1,378.00 | 1,378.00 | 1,250.00 | 1,290.00 | 1,290.00 | -1.53% | 34,200 |
| Jul 21, 2025 | 1,302.00 | 1,341.00 | 1,302.00 | 1,310.00 | 1,310.00 | -0.53% | 23,456 |
| Jul 18, 2025 | 1,305.00 | 1,343.00 | 1,305.00 | 1,317.00 | 1,317.00 | 0.92% | 11,049 |
| Jul 17, 2025 | 1,363.00 | 1,379.00 | 1,304.00 | 1,305.00 | 1,305.00 | -0.76% | 23,628 |
| Jul 16, 2025 | 1,307.00 | 1,343.00 | 1,300.00 | 1,315.00 | 1,315.00 | 0.54% | 16,914 |
| Jul 15, 2025 | 1,335.00 | 1,335.00 | 1,306.00 | 1,308.00 | 1,308.00 | -2.02% | 40,719 |
| Jul 14, 2025 | 1,317.00 | 1,354.00 | 1,303.00 | 1,335.00 | 1,335.00 | 1.44% | 33,862 |
| Jul 11, 2025 | 1,331.00 | 1,394.00 | 1,293.00 | 1,316.00 | 1,316.00 | -1.13% | 53,313 |