HK Co., Ltd. (KOSDAQ:044780)
South Korea · Delayed Price · Currency is KRW 1,399.00
+68.00 (5.11%)
At close: Sep 3, 2026
HK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,265.00 | 1,278.00 | 1,204.00 | 1,253.00 | 1,253.00 | 0.24% | 83,982 |
| Jul 10, 2026 | 1,210.00 | 1,269.00 | 1,210.00 | 1,250.00 | 1,250.00 | 2.80% | 37,013 |
| Jul 9, 2026 | 1,225.00 | 1,244.00 | 1,206.00 | 1,216.00 | 1,216.00 | -0.73% | 52,883 |
| Jul 8, 2026 | 1,285.00 | 1,285.00 | 1,224.00 | 1,225.00 | 1,225.00 | -4.67% | 37,160 |
| Jul 7, 2026 | 1,271.00 | 1,304.00 | 1,267.00 | 1,285.00 | 1,285.00 | 0.31% | 21,626 |
| Jul 6, 2026 | 1,286.00 | 1,307.00 | 1,254.00 | 1,281.00 | 1,281.00 | -0.70% | 83,025 |
| Jul 3, 2026 | 1,267.00 | 1,290.00 | 1,248.00 | 1,290.00 | 1,290.00 | 0.78% | 17,258 |
| Jul 2, 2026 | 1,271.00 | 1,280.00 | 1,256.00 | 1,280.00 | 1,280.00 | -0.31% | 17,309 |
| Jul 1, 2026 | 1,281.00 | 1,295.00 | 1,267.00 | 1,284.00 | 1,284.00 | -0.47% | 47,816 |
| Jun 30, 2026 | 1,269.00 | 1,300.00 | 1,248.00 | 1,290.00 | 1,290.00 | 1.65% | 90,264 |
| Jun 29, 2026 | 1,149.00 | 1,278.00 | 1,149.00 | 1,269.00 | 1,269.00 | 3.09% | 167,676 |
| Jun 26, 2026 | 1,245.00 | 1,246.00 | 1,179.00 | 1,231.00 | 1,231.00 | -1.52% | 38,381 |
| Jun 25, 2026 | 1,230.00 | 1,250.00 | 1,190.00 | 1,250.00 | 1,250.00 | 0.32% | 47,910 |
| Jun 24, 2026 | 1,197.00 | 1,259.00 | 1,171.00 | 1,246.00 | 1,246.00 | 2.64% | 63,869 |