HK Co., Ltd. (KOSDAQ:044780)
South Korea · Delayed Price · Currency is KRW 1,023.00
-21.00 (-2.01%)
At close: Nov 6, 2026
HK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,034.00 | 1,035.00 | 1,008.00 | 1,023.00 | 1,023.00 | -2.01% | 13,145 |
| Nov 5, 2026 | 1,059.00 | 1,062.00 | 1,015.00 | 1,044.00 | 1,044.00 | 0.10% | 35,111 |
| Nov 4, 2026 | 1,103.00 | 1,105.00 | 1,020.00 | 1,043.00 | 1,043.00 | -5.01% | 58,765 |
| Nov 3, 2026 | 1,132.00 | 1,132.00 | 1,085.00 | 1,098.00 | 1,098.00 | -3.17% | 40,707 |
| Nov 2, 2026 | 1,121.00 | 1,180.00 | 1,111.00 | 1,134.00 | 1,134.00 | -0.53% | 26,691 |
| Oct 30, 2026 | 1,158.00 | 1,174.00 | 1,133.00 | 1,140.00 | 1,140.00 | -3.55% | 15,508 |
| Oct 29, 2026 | 1,192.00 | 1,194.00 | 1,139.00 | 1,182.00 | 1,182.00 | -0.84% | 18,455 |
| Oct 28, 2026 | 1,172.00 | 1,199.00 | 1,172.00 | 1,192.00 | 1,192.00 | 1.71% | 20,774 |
| Oct 27, 2026 | 1,172.00 | 1,185.00 | 1,142.00 | 1,172.00 | 1,172.00 | 2.54% | 29,340 |
| Oct 26, 2026 | 1,157.00 | 1,157.00 | 1,141.00 | 1,143.00 | 1,143.00 | -1.38% | 16,487 |
| Oct 23, 2026 | 1,157.00 | 1,161.00 | 1,138.00 | 1,159.00 | 1,159.00 | 0.17% | 11,861 |
| Oct 22, 2026 | 1,166.00 | 1,216.00 | 1,140.00 | 1,157.00 | 1,157.00 | -1.53% | 31,882 |
| Oct 21, 2026 | 1,220.00 | 1,221.00 | 1,160.00 | 1,175.00 | 1,175.00 | -6.00% | 150,094 |
| Oct 20, 2026 | 1,229.00 | 1,250.00 | 1,163.00 | 1,250.00 | 1,250.00 | 3.14% | 39,156 |
| Oct 19, 2026 | 1,223.00 | 1,228.00 | 1,200.00 | 1,212.00 | 1,212.00 | -0.90% | 29,363 |
| Oct 16, 2026 | 1,200.00 | 1,270.00 | 1,200.00 | 1,223.00 | 1,223.00 | 0.66% | 20,969 |
| Oct 15, 2026 | 1,219.00 | 1,231.00 | 1,201.00 | 1,215.00 | 1,215.00 | -1.30% | 18,131 |
| Oct 14, 2026 | 1,225.00 | 1,300.00 | 1,200.00 | 1,231.00 | 1,231.00 | -0.97% | 58,005 |
| Oct 13, 2026 | 1,243.00 | 1,245.00 | 1,190.00 | 1,243.00 | 1,243.00 | -0.16% | 28,630 |
| Oct 12, 2026 | 1,292.00 | 1,304.00 | 1,243.00 | 1,245.00 | 1,245.00 | -4.82% | 33,506 |
| Oct 8, 2026 | 1,311.00 | 1,323.00 | 1,306.00 | 1,308.00 | 1,308.00 | -0.23% | 25,959 |
| Oct 7, 2026 | 1,350.00 | 1,350.00 | 1,309.00 | 1,311.00 | 1,311.00 | -2.89% | 11,379 |
| Oct 6, 2026 | 1,370.00 | 1,370.00 | 1,319.00 | 1,350.00 | 1,350.00 | 2.35% | 11,599 |
| Oct 2, 2026 | 1,350.00 | 1,350.00 | 1,312.00 | 1,319.00 | 1,319.00 | -0.45% | 22,324 |
| Oct 1, 2026 | 1,320.00 | 1,359.00 | 1,317.00 | 1,325.00 | 1,325.00 | 0.84% | 10,300 |
| Sep 30, 2026 | 1,328.00 | 1,377.00 | 1,303.00 | 1,314.00 | 1,314.00 | -1.05% | 24,808 |
| Sep 29, 2026 | 1,370.00 | 1,370.00 | 1,320.00 | 1,328.00 | 1,328.00 | -3.07% | 57,556 |
| Sep 28, 2026 | 1,384.00 | 1,384.00 | 1,362.00 | 1,370.00 | 1,370.00 | -0.07% | 17,248 |
| 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 |