HK Co., Ltd. (KOSDAQ:044780)
South Korea · Delayed Price · Currency is KRW 1,371.00
-3.00 (-0.22%)
At close: Sep 23, 2026
HK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,376.00 | 1,385.00 | 1,349.00 | 1,371.00 | 1,371.00 | -0.22% | 79,821 |
| Sep 22, 2026 | 1,374.00 | 1,380.00 | 1,360.00 | 1,374.00 | 1,374.00 | - | 16,872 |
| Sep 21, 2026 | 1,372.00 | 1,390.00 | 1,357.00 | 1,374.00 | 1,374.00 | 0.07% | 47,407 |
| Sep 18, 2026 | 1,370.00 | 1,387.00 | 1,355.00 | 1,373.00 | 1,373.00 | -0.15% | 33,473 |
| Sep 17, 2026 | 1,363.00 | 1,381.00 | 1,351.00 | 1,375.00 | 1,375.00 | 0.95% | 39,546 |
| Sep 16, 2026 | 1,382.00 | 1,386.00 | 1,353.00 | 1,362.00 | 1,362.00 | -1.45% | 32,532 |
| Sep 15, 2026 | 1,386.00 | 1,430.00 | 1,372.00 | 1,382.00 | 1,382.00 | -0.29% | 57,631 |
| Sep 14, 2026 | 1,398.00 | 1,398.00 | 1,374.00 | 1,386.00 | 1,386.00 | -0.22% | 4,546 |
| Sep 11, 2026 | 1,400.00 | 1,400.00 | 1,377.00 | 1,389.00 | 1,389.00 | -0.57% | 19,588 |
| Sep 10, 2026 | 1,405.00 | 1,405.00 | 1,375.00 | 1,397.00 | 1,397.00 | 0.58% | 16,876 |
| Sep 9, 2026 | 1,391.00 | 1,418.00 | 1,373.00 | 1,389.00 | 1,389.00 | -1.07% | 34,498 |
| Sep 8, 2026 | 1,401.00 | 1,480.00 | 1,393.00 | 1,404.00 | 1,404.00 | 0.21% | 170,037 |
| Sep 7, 2026 | 1,400.00 | 1,431.00 | 1,381.00 | 1,401.00 | 1,401.00 | -0.21% | 43,973 |
| Sep 4, 2026 | 1,384.00 | 1,410.00 | 1,350.00 | 1,404.00 | 1,404.00 | 0.36% | 61,431 |
| Sep 3, 2026 | 1,332.00 | 1,566.00 | 1,329.00 | 1,399.00 | 1,399.00 | 5.11% | 740,483 |
| Sep 2, 2026 | 1,315.00 | 1,332.00 | 1,301.00 | 1,331.00 | 1,331.00 | - | 16,600 |
| Sep 1, 2026 | 1,314.00 | 1,355.00 | 1,310.00 | 1,331.00 | 1,331.00 | -2.13% | 21,052 |
| Aug 31, 2026 | 1,360.00 | 1,364.00 | 1,348.00 | 1,360.00 | 1,360.00 | 0.67% | 13,386 |
| Aug 28, 2026 | 1,309.00 | 1,360.00 | 1,300.00 | 1,351.00 | 1,351.00 | 3.21% | 45,241 |
| Aug 27, 2026 | 1,309.00 | 1,329.00 | 1,295.00 | 1,309.00 | 1,309.00 | -0.08% | 79,781 |
| Aug 26, 2026 | 1,303.00 | 1,311.00 | 1,290.00 | 1,310.00 | 1,310.00 | 0.46% | 8,370 |
| Aug 25, 2026 | 1,304.00 | 1,309.00 | 1,279.00 | 1,304.00 | 1,304.00 | 0.08% | 13,314 |
| Aug 24, 2026 | 1,303.00 | 1,303.00 | 1,263.00 | 1,303.00 | 1,303.00 | 0.62% | 9,195 |
| Aug 21, 2026 | 1,282.00 | 1,306.00 | 1,252.00 | 1,295.00 | 1,295.00 | -0.46% | 54,236 |
| Aug 20, 2026 | 1,305.00 | 1,305.00 | 1,262.00 | 1,301.00 | 1,301.00 | 0.54% | 45,914 |
| Aug 19, 2026 | 1,339.00 | 1,339.00 | 1,282.00 | 1,294.00 | 1,294.00 | -1.45% | 18,223 |
| Aug 18, 2026 | 1,313.00 | 1,347.00 | 1,289.00 | 1,313.00 | 1,313.00 | - | 20,116 |
| Aug 14, 2026 | 1,299.00 | 1,350.00 | 1,291.00 | 1,313.00 | 1,313.00 | 1.16% | 87,531 |
| Aug 13, 2026 | 1,312.00 | 1,362.00 | 1,293.00 | 1,298.00 | 1,298.00 | -0.99% | 54,513 |
| Aug 12, 2026 | 1,312.00 | 1,324.00 | 1,299.00 | 1,311.00 | 1,311.00 | -0.08% | 16,651 |
| Aug 11, 2026 | 1,387.00 | 1,387.00 | 1,296.00 | 1,312.00 | 1,312.00 | 0.54% | 7,612 |
| Aug 10, 2026 | 1,300.00 | 1,320.00 | 1,277.00 | 1,305.00 | 1,305.00 | 0.38% | 28,401 |
| Aug 7, 2026 | 1,333.00 | 1,333.00 | 1,274.00 | 1,300.00 | 1,300.00 | -2.99% | 27,628 |
| Aug 6, 2026 | 1,350.00 | 1,365.00 | 1,307.00 | 1,340.00 | 1,340.00 | - | 3,769 |
| Aug 5, 2026 | 1,375.00 | 1,384.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.55% | 55,872 |
| Aug 4, 2026 | 1,355.00 | 1,380.00 | 1,350.00 | 1,375.00 | 1,375.00 | 0.36% | 7,783 |
| Aug 3, 2026 | 1,300.00 | 1,372.00 | 1,290.00 | 1,370.00 | 1,370.00 | 6.12% | 57,816 |
| Jul 31, 2026 | 1,305.00 | 1,316.00 | 1,267.00 | 1,291.00 | 1,291.00 | -1.53% | 17,156 |
| Jul 30, 2026 | 1,280.00 | 1,315.00 | 1,241.00 | 1,311.00 | 1,311.00 | 4.96% | 54,943 |
| Jul 29, 2026 | 1,275.00 | 1,314.00 | 1,249.00 | 1,249.00 | 1,249.00 | -3.25% | 87,920 |
| Jul 28, 2026 | 1,310.00 | 1,310.00 | 1,276.00 | 1,291.00 | 1,291.00 | -1.07% | 37,218 |
| Jul 27, 2026 | 1,290.00 | 1,313.00 | 1,289.00 | 1,305.00 | 1,305.00 | 0.54% | 18,945 |
| Jul 24, 2026 | 1,255.00 | 1,318.00 | 1,254.00 | 1,298.00 | 1,298.00 | 3.43% | 81,183 |
| Jul 23, 2026 | 1,248.00 | 1,259.00 | 1,240.00 | 1,255.00 | 1,255.00 | 1.62% | 53,114 |
| Jul 22, 2026 | 1,224.00 | 1,250.00 | 1,224.00 | 1,235.00 | 1,235.00 | 1.40% | 35,824 |
| Jul 21, 2026 | 1,231.00 | 1,244.00 | 1,212.00 | 1,218.00 | 1,218.00 | -2.09% | 6,524 |
| Jul 20, 2026 | 1,252.00 | 1,259.00 | 1,236.00 | 1,244.00 | 1,244.00 | -1.74% | 8,639 |
| Jul 16, 2026 | 1,245.00 | 1,275.00 | 1,239.00 | 1,266.00 | 1,266.00 | 1.69% | 10,977 |
| Jul 15, 2026 | 1,215.00 | 1,261.00 | 1,215.00 | 1,245.00 | 1,245.00 | 2.47% | 61,390 |
| Jul 14, 2026 | 1,199.00 | 1,243.00 | 1,199.00 | 1,215.00 | 1,215.00 | -3.03% | 14,057 |