HK Co., Ltd. (KOSDAQ:044780)
South Korea · Delayed Price · Currency is KRW 1,543.00
+22.00 (1.45%)
At close: May 14, 2026
HK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,543.00 | 1,564.00 | 1,467.00 | 1,476.00 | - | -4.34% | 351,811 |
| May 14, 2026 | 1,521.00 | 1,552.00 | 1,510.00 | 1,543.00 | - | 1.45% | 184,714 |
| May 13, 2026 | 1,538.00 | 1,552.00 | 1,510.00 | 1,521.00 | - | -1.11% | 187,331 |
| May 12, 2026 | 1,576.00 | 1,600.00 | 1,531.00 | 1,538.00 | - | -2.72% | 414,042 |
| May 11, 2026 | 1,610.00 | 1,625.00 | 1,570.00 | 1,581.00 | - | -1.80% | 336,772 |
| May 8, 2026 | 1,597.00 | 1,633.00 | 1,581.00 | 1,610.00 | - | 0.56% | 205,157 |
| May 7, 2026 | 1,608.00 | 1,609.00 | 1,582.00 | 1,601.00 | - | -0.50% | 223,899 |
| May 6, 2026 | 1,582.00 | 1,653.00 | 1,582.00 | 1,609.00 | - | 1.84% | 311,700 |
| May 4, 2026 | 1,595.00 | 1,637.00 | 1,574.00 | 1,580.00 | - | -0.88% | 394,020 |
| Apr 30, 2026 | 1,615.00 | 1,650.00 | 1,584.00 | 1,594.00 | - | 1.14% | 307,001 |
| Apr 29, 2026 | 1,616.00 | 1,616.00 | 1,562.00 | 1,576.00 | - | -2.48% | 285,644 |
| Apr 28, 2026 | 1,651.00 | 1,668.00 | 1,604.00 | 1,616.00 | - | -2.12% | 275,972 |
| Apr 27, 2026 | 1,629.00 | 1,680.00 | 1,599.00 | 1,651.00 | - | 3.84% | 409,029 |
| Apr 24, 2026 | 1,611.00 | 1,630.00 | 1,574.00 | 1,590.00 | - | -1.06% | 338,897 |
| Apr 23, 2026 | 1,599.00 | 1,650.00 | 1,569.00 | 1,607.00 | - | -0.19% | 424,137 |
| Apr 22, 2026 | 1,546.00 | 1,638.00 | 1,524.00 | 1,610.00 | - | 4.21% | 701,692 |
| Apr 21, 2026 | 1,615.00 | 1,646.00 | 1,535.00 | 1,545.00 | - | -3.86% | 720,076 |
| Apr 20, 2026 | 1,639.00 | 1,689.00 | 1,570.00 | 1,607.00 | - | -1.95% | 1,024,147 |
| Apr 17, 2026 | 1,639.00 | 1,670.00 | 1,584.00 | 1,639.00 | - | -0.67% | 1,064,970 |
| Apr 16, 2026 | 1,800.00 | 1,800.00 | 1,601.00 | 1,650.00 | - | -5.55% | 2,506,659 |
| Apr 15, 2026 | 1,550.00 | 1,911.00 | 1,550.00 | 1,747.00 | - | 18.84% | 15,574,780 |
| Apr 14, 2026 | 1,475.00 | 1,500.00 | 1,453.00 | 1,470.00 | - | 0.20% | 213,982 |
| Apr 13, 2026 | 1,450.00 | 1,483.00 | 1,450.00 | 1,467.00 | - | 1.17% | 60,709 |
| Apr 10, 2026 | 1,452.00 | 1,483.00 | 1,439.00 | 1,450.00 | - | -0.14% | 42,223 |
| Apr 9, 2026 | 1,450.00 | 1,459.00 | 1,440.00 | 1,452.00 | - | 0.14% | 11,767 |
| Apr 8, 2026 | 1,483.00 | 1,483.00 | 1,421.00 | 1,450.00 | - | 0.69% | 25,775 |
| Apr 7, 2026 | 1,476.00 | 1,476.00 | 1,429.00 | 1,440.00 | - | -1.17% | 38,654 |
| Apr 6, 2026 | 1,467.00 | 1,469.00 | 1,443.00 | 1,457.00 | - | -0.14% | 31,972 |
| Apr 3, 2026 | 1,456.00 | 1,463.00 | 1,441.00 | 1,459.00 | - | 1.25% | 42,753 |
| Apr 2, 2026 | 1,500.00 | 1,500.00 | 1,431.00 | 1,441.00 | - | -2.64% | 64,257 |
| Apr 1, 2026 | 1,500.00 | 1,548.00 | 1,460.00 | 1,480.00 | - | - | 79,743 |
| Mar 31, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,480.00 | - | -1.33% | 95,114 |
| Mar 30, 2026 | 1,430.00 | 1,519.00 | 1,357.00 | 1,500.00 | - | 4.90% | 276,442 |
| Mar 27, 2026 | 1,427.00 | 1,434.00 | 1,405.00 | 1,430.00 | - | -0.69% | 19,018 |
| Mar 26, 2026 | 1,468.00 | 1,480.00 | 1,436.00 | 1,440.00 | - | -1.37% | 51,047 |
| Mar 25, 2026 | 1,441.00 | 1,488.00 | 1,441.00 | 1,460.00 | - | 1.25% | 34,592 |
| Mar 24, 2026 | 1,460.00 | 1,467.00 | 1,425.00 | 1,442.00 | - | -1.23% | 22,873 |
| Mar 23, 2026 | 1,508.00 | 1,513.00 | 1,457.00 | 1,460.00 | - | -3.18% | 65,196 |
| Mar 20, 2026 | 1,550.00 | 1,550.00 | 1,480.00 | 1,508.00 | - | 0.20% | 117,639 |
| Mar 19, 2026 | 1,545.00 | 1,545.00 | 1,467.00 | 1,505.00 | - | 3.37% | 418,704 |
| Mar 18, 2026 | 1,450.00 | 1,470.00 | 1,429.00 | 1,456.00 | - | 0.90% | 86,395 |
| Mar 17, 2026 | 1,420.00 | 1,460.00 | 1,412.00 | 1,443.00 | - | 1.48% | 56,202 |
| Mar 16, 2026 | 1,385.00 | 1,429.00 | 1,362.00 | 1,422.00 | - | 2.30% | 82,836 |
| Mar 13, 2026 | 1,388.00 | 1,390.00 | 1,324.00 | 1,390.00 | - | 0.14% | 17,653 |
| Mar 12, 2026 | 1,378.00 | 1,399.00 | 1,356.00 | 1,388.00 | - | 0.73% | 18,303 |
| Mar 11, 2026 | 1,394.00 | 1,400.00 | 1,341.00 | 1,378.00 | - | 3.45% | 33,591 |
| Mar 10, 2026 | 1,305.00 | 1,390.00 | 1,300.00 | 1,332.00 | - | - | 17,068 |
| Mar 9, 2026 | 1,308.00 | 1,332.00 | 1,270.00 | 1,332.00 | - | -1.19% | 27,822 |
| Mar 6, 2026 | 1,323.00 | 1,350.00 | 1,319.00 | 1,348.00 | - | 1.89% | 7,443 |
| Mar 5, 2026 | 1,343.00 | 1,475.00 | 1,320.00 | 1,323.00 | - | -0.75% | 26,848 |