HK Co., Ltd. (KOSDAQ:044780)
South Korea · Delayed Price · Currency is KRW 1,450.00
+1.00 (0.07%)
At close: Nov 20, 2025
HK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1,463.00 | 1,463.00 | 1,437.00 | 1,450.00 | 1,450.00 | 0.07% | 33,520 |
| Nov 19, 2025 | 1,440.00 | 1,463.00 | 1,436.00 | 1,449.00 | 1,449.00 | 0.63% | 50,030 |
| Nov 18, 2025 | 1,435.00 | 1,440.00 | 1,408.00 | 1,440.00 | 1,440.00 | 2.06% | 40,139 |
| Nov 17, 2025 | 1,413.00 | 1,414.00 | 1,381.00 | 1,411.00 | 1,411.00 | -0.14% | 19,185 |
| Nov 14, 2025 | 1,437.00 | 1,439.00 | 1,387.00 | 1,413.00 | 1,413.00 | 0.57% | 17,453 |
| Nov 13, 2025 | 1,405.00 | 1,410.00 | 1,394.00 | 1,405.00 | 1,405.00 | -0.35% | 14,347 |
| Nov 12, 2025 | 1,448.00 | 1,448.00 | 1,382.00 | 1,410.00 | 1,410.00 | -2.76% | 17,310 |
| Nov 11, 2025 | 1,448.00 | 1,455.00 | 1,409.00 | 1,450.00 | 1,450.00 | 0.14% | 41,245 |
| Nov 10, 2025 | 1,433.00 | 1,450.00 | 1,432.00 | 1,448.00 | 1,448.00 | 0.49% | 54,995 |
| Nov 7, 2025 | 1,440.00 | 1,444.00 | 1,425.00 | 1,441.00 | 1,441.00 | 0.56% | 43,731 |
| Nov 6, 2025 | 1,399.00 | 1,437.00 | 1,399.00 | 1,433.00 | 1,433.00 | 1.78% | 44,968 |
| Nov 5, 2025 | 1,420.00 | 1,420.00 | 1,367.00 | 1,408.00 | 1,408.00 | -0.85% | 38,706 |
| Nov 4, 2025 | 1,400.00 | 1,423.00 | 1,396.00 | 1,420.00 | 1,420.00 | 0.64% | 38,099 |
| Nov 3, 2025 | 1,403.00 | 1,428.00 | 1,389.00 | 1,411.00 | 1,411.00 | 0.57% | 51,594 |
| Oct 31, 2025 | 1,373.00 | 1,410.00 | 1,360.00 | 1,403.00 | 1,403.00 | 2.18% | 75,724 |
| Oct 30, 2025 | 1,395.00 | 1,395.00 | 1,360.00 | 1,373.00 | 1,373.00 | -0.87% | 14,096 |
| Oct 29, 2025 | 1,385.00 | 1,414.00 | 1,376.00 | 1,385.00 | 1,385.00 | - | 38,554 |
| Oct 28, 2025 | 1,399.00 | 1,413.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.98% | 17,474 |
| Oct 27, 2025 | 1,396.00 | 1,414.00 | 1,380.00 | 1,413.00 | 1,413.00 | 1.51% | 44,833 |
| Oct 24, 2025 | 1,388.00 | 1,408.00 | 1,380.00 | 1,392.00 | 1,392.00 | 0.29% | 26,687 |
| Oct 23, 2025 | 1,377.00 | 1,410.00 | 1,362.00 | 1,388.00 | 1,388.00 | 0.80% | 19,173 |
| Oct 22, 2025 | 1,365.00 | 1,390.00 | 1,360.00 | 1,377.00 | 1,377.00 | - | 15,909 |
| Oct 21, 2025 | 1,360.00 | 1,394.00 | 1,360.00 | 1,377.00 | 1,377.00 | 1.25% | 27,309 |
| Oct 20, 2025 | 1,350.00 | 1,383.00 | 1,285.00 | 1,360.00 | 1,360.00 | -1.95% | 42,352 |
| Oct 17, 2025 | 1,395.00 | 1,412.00 | 1,342.00 | 1,387.00 | 1,387.00 | -1.63% | 14,166 |
| Oct 16, 2025 | 1,394.00 | 1,410.00 | 1,388.00 | 1,410.00 | 1,410.00 | 1.44% | 36,318 |
| Oct 15, 2025 | 1,365.00 | 1,400.00 | 1,355.00 | 1,390.00 | 1,390.00 | 2.13% | 42,296 |
| Oct 14, 2025 | 1,350.00 | 1,399.00 | 1,336.00 | 1,361.00 | 1,361.00 | 0.81% | 24,922 |
| Oct 13, 2025 | 1,350.00 | 1,375.00 | 1,316.00 | 1,350.00 | 1,350.00 | -1.96% | 57,821 |
| Oct 10, 2025 | 1,339.00 | 1,379.00 | 1,339.00 | 1,377.00 | 1,377.00 | 2.91% | 34,426 |
| Oct 2, 2025 | 1,325.00 | 1,360.00 | 1,317.00 | 1,338.00 | 1,338.00 | - | 22,291 |
| Oct 1, 2025 | 1,307.00 | 1,338.00 | 1,307.00 | 1,338.00 | 1,338.00 | 1.21% | 13,842 |
| Sep 30, 2025 | 1,330.00 | 1,330.00 | 1,315.00 | 1,322.00 | 1,322.00 | - | 4,988 |
| Sep 29, 2025 | 1,307.00 | 1,329.00 | 1,307.00 | 1,322.00 | 1,322.00 | 1.15% | 4,634 |
| Sep 26, 2025 | 1,307.00 | 1,336.00 | 1,300.00 | 1,307.00 | 1,307.00 | - | 9,063 |
| Sep 25, 2025 | 1,350.00 | 1,367.00 | 1,299.00 | 1,307.00 | 1,307.00 | -4.60% | 87,980 |
| Sep 24, 2025 | 1,311.00 | 1,370.00 | 1,311.00 | 1,370.00 | 1,370.00 | 3.63% | 8,045 |
| Sep 23, 2025 | 1,345.00 | 1,345.00 | 1,300.00 | 1,322.00 | 1,322.00 | -1.71% | 53,121 |
| Sep 22, 2025 | 1,378.00 | 1,378.00 | 1,330.00 | 1,345.00 | 1,345.00 | -2.39% | 47,470 |
| 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 |