HK Co., Ltd. (KOSDAQ:044780)
South Korea · Delayed Price · Currency is KRW 1,298.00
-14.00 (-1.07%)
At close: Jan 29, 2026
HK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,298.00 | 1,298.00 | 1,259.00 | 1,265.00 | 1,265.00 | -2.54% | 34,840 |
| Jan 29, 2026 | 1,312.00 | 1,339.00 | 1,288.00 | 1,298.00 | 1,298.00 | -1.07% | 26,181 |
| Jan 28, 2026 | 1,325.00 | 1,325.00 | 1,288.00 | 1,312.00 | 1,312.00 | 1.16% | 23,309 |
| Jan 27, 2026 | 1,285.00 | 1,315.00 | 1,285.00 | 1,297.00 | 1,297.00 | 0.54% | 19,619 |
| Jan 26, 2026 | 1,295.00 | 1,295.00 | 1,233.00 | 1,290.00 | 1,290.00 | 0.55% | 30,690 |
| Jan 23, 2026 | 1,282.00 | 1,305.00 | 1,274.00 | 1,283.00 | 1,283.00 | 0.08% | 14,012 |
| Jan 22, 2026 | 1,282.00 | 1,292.00 | 1,232.00 | 1,282.00 | 1,282.00 | - | 21,042 |
| Jan 21, 2026 | 1,307.00 | 1,318.00 | 1,279.00 | 1,282.00 | 1,282.00 | -0.93% | 30,617 |
| Jan 20, 2026 | 1,319.00 | 1,319.00 | 1,286.00 | 1,294.00 | 1,294.00 | - | 26,102 |
| Jan 19, 2026 | 1,313.00 | 1,335.00 | 1,294.00 | 1,294.00 | 1,294.00 | -1.45% | 25,828 |
| Jan 16, 2026 | 1,301.00 | 1,323.00 | 1,301.00 | 1,313.00 | 1,313.00 | 0.08% | 34,413 |
| Jan 15, 2026 | 1,336.00 | 1,336.00 | 1,305.00 | 1,312.00 | 1,312.00 | -1.80% | 31,994 |
| Jan 14, 2026 | 1,302.00 | 1,340.00 | 1,302.00 | 1,336.00 | 1,336.00 | 2.38% | 30,111 |
| Jan 13, 2026 | 1,326.00 | 1,328.00 | 1,286.00 | 1,305.00 | 1,305.00 | -1.14% | 20,885 |
| Jan 12, 2026 | 1,335.00 | 1,344.00 | 1,268.00 | 1,320.00 | 1,320.00 | 0.53% | 78,562 |
| Jan 9, 2026 | 1,251.00 | 1,512.00 | 1,251.00 | 1,313.00 | 1,313.00 | 4.96% | 857,389 |
| Jan 8, 2026 | 1,255.00 | 1,301.00 | 1,244.00 | 1,251.00 | 1,251.00 | -1.11% | 48,811 |
| Jan 7, 2026 | 1,316.00 | 1,343.00 | 1,265.00 | 1,265.00 | 1,265.00 | -3.88% | 19,414 |
| Jan 6, 2026 | 1,281.00 | 1,317.00 | 1,266.00 | 1,316.00 | 1,316.00 | 2.81% | 67,453 |
| Jan 5, 2026 | 1,320.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,280.00 | -3.03% | 39,634 |
| Jan 2, 2026 | 1,350.00 | 1,351.00 | 1,308.00 | 1,320.00 | 1,320.00 | -2.22% | 23,132 |
| Dec 30, 2025 | 1,373.00 | 1,384.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.68% | 7,162 |
| Dec 29, 2025 | 1,365.00 | 1,400.00 | 1,365.00 | 1,373.00 | 1,373.00 | 0.59% | 40,216 |
| Dec 26, 2025 | 1,370.00 | 1,375.00 | 1,351.00 | 1,365.00 | 1,365.00 | -0.66% | 10,812 |
| Dec 24, 2025 | 1,385.00 | 1,386.00 | 1,366.00 | 1,374.00 | 1,374.00 | -0.79% | 29,232 |
| Dec 23, 2025 | 1,399.00 | 1,399.00 | 1,382.00 | 1,385.00 | 1,385.00 | 0.22% | 23,893 |
| Dec 22, 2025 | 1,395.00 | 1,396.00 | 1,380.00 | 1,382.00 | 1,382.00 | 0.07% | 39,546 |
| Dec 19, 2025 | 1,362.00 | 1,400.00 | 1,362.00 | 1,381.00 | 1,381.00 | 0.73% | 92,799 |
| Dec 18, 2025 | 1,373.00 | 1,373.00 | 1,371.00 | 1,371.00 | 1,371.00 | -0.15% | 6,970 |
| Dec 17, 2025 | 1,393.00 | 1,446.00 | 1,345.00 | 1,373.00 | 1,373.00 | -1.44% | 38,069 |
| Dec 16, 2025 | 1,400.00 | 1,426.00 | 1,365.00 | 1,393.00 | 1,393.00 | 0.36% | 56,433 |
| Dec 15, 2025 | 1,362.00 | 1,400.00 | 1,362.00 | 1,388.00 | 1,388.00 | 1.91% | 35,610 |
| Dec 12, 2025 | 1,386.00 | 1,386.00 | 1,354.00 | 1,362.00 | 1,362.00 | -1.73% | 36,357 |
| Dec 11, 2025 | 1,408.00 | 1,409.00 | 1,374.00 | 1,386.00 | 1,386.00 | -1.56% | 20,298 |
| Dec 10, 2025 | 1,408.00 | 1,436.00 | 1,391.00 | 1,408.00 | 1,408.00 | - | 16,326 |
| Dec 9, 2025 | 1,420.00 | 1,420.00 | 1,369.00 | 1,408.00 | 1,408.00 | -0.14% | 15,379 |
| Dec 8, 2025 | 1,421.00 | 1,450.00 | 1,395.00 | 1,410.00 | 1,410.00 | -0.77% | 19,162 |
| Dec 5, 2025 | 1,421.00 | 1,440.00 | 1,396.00 | 1,421.00 | 1,421.00 | -0.84% | 15,295 |
| Dec 4, 2025 | 1,408.00 | 1,440.00 | 1,408.00 | 1,433.00 | 1,433.00 | 0.56% | 3,184 |
| Dec 3, 2025 | 1,457.00 | 1,457.00 | 1,408.00 | 1,425.00 | 1,425.00 | 0.42% | 2,636 |
| Dec 2, 2025 | 1,405.00 | 1,420.00 | 1,392.00 | 1,419.00 | 1,419.00 | 1.00% | 15,494 |
| Dec 1, 2025 | 1,401.00 | 1,420.00 | 1,400.00 | 1,405.00 | 1,405.00 | -0.92% | 11,244 |
| Nov 28, 2025 | 1,418.00 | 1,440.00 | 1,402.00 | 1,418.00 | 1,418.00 | - | 9,429 |
| Nov 27, 2025 | 1,425.00 | 1,425.00 | 1,388.00 | 1,418.00 | 1,418.00 | -0.98% | 6,690 |
| Nov 26, 2025 | 1,415.00 | 1,455.00 | 1,402.00 | 1,432.00 | 1,432.00 | 1.20% | 27,091 |
| Nov 25, 2025 | 1,400.00 | 1,422.00 | 1,399.00 | 1,415.00 | 1,415.00 | - | 27,529 |
| Nov 24, 2025 | 1,415.00 | 1,451.00 | 1,400.00 | 1,415.00 | 1,415.00 | -1.12% | 9,374 |
| Nov 21, 2025 | 1,438.00 | 1,438.00 | 1,395.00 | 1,431.00 | 1,431.00 | -1.31% | 8,832 |
| 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 |