HK Co., Ltd. (KOSDAQ:044780)
South Korea · Delayed Price · Currency is KRW 1,244.00
-22.00 (-1.74%)
At close: Jul 20, 2026
HK Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1,235.00 | 1,253.00 | 1,182.00 | 1,214.00 | 1,214.00 | -3.19% | 67,677 |
| Jun 22, 2026 | 1,264.00 | 1,275.00 | 1,226.00 | 1,254.00 | 1,254.00 | -2.03% | 95,632 |
| Jun 19, 2026 | 1,290.00 | 1,290.00 | 1,255.00 | 1,280.00 | 1,280.00 | -0.78% | 41,683 |
| Jun 18, 2026 | 1,293.00 | 1,308.00 | 1,264.00 | 1,290.00 | 1,290.00 | -0.23% | 44,881 |
| Jun 17, 2026 | 1,277.00 | 1,295.00 | 1,260.00 | 1,293.00 | 1,293.00 | - | 37,168 |
| Jun 16, 2026 | 1,230.00 | 1,293.00 | 1,224.00 | 1,293.00 | 1,293.00 | 4.61% | 39,823 |
| Jun 15, 2026 | 1,203.00 | 1,250.00 | 1,200.00 | 1,236.00 | 1,236.00 | 2.06% | 47,724 |
| Jun 12, 2026 | 1,199.00 | 1,238.00 | 1,190.00 | 1,211.00 | 1,211.00 | 0.41% | 50,274 |
| Jun 11, 2026 | 1,183.00 | 1,232.00 | 1,161.00 | 1,206.00 | 1,206.00 | 1.09% | 37,187 |
| Jun 10, 2026 | 1,214.00 | 1,214.00 | 1,164.00 | 1,193.00 | 1,193.00 | -1.73% | 74,417 |
| Jun 9, 2026 | 1,156.00 | 1,215.00 | 1,143.00 | 1,214.00 | 1,214.00 | 5.02% | 48,149 |
| Jun 8, 2026 | 1,100.00 | 1,166.00 | 1,100.00 | 1,156.00 | 1,156.00 | -3.18% | 73,424 |
| Jun 5, 2026 | 1,231.00 | 1,231.00 | 1,149.00 | 1,194.00 | 1,194.00 | -3.32% | 73,489 |
| Jun 4, 2026 | 1,233.00 | 1,260.00 | 1,190.00 | 1,235.00 | 1,235.00 | -0.88% | 86,971 |
| Jun 2, 2026 | 1,211.00 | 1,259.00 | 1,141.00 | 1,246.00 | 1,246.00 | -2.04% | 272,405 |
| Jun 1, 2026 | 1,348.00 | 1,348.00 | 1,120.00 | 1,272.00 | 1,272.00 | -5.64% | 266,290 |
| May 29, 2026 | 1,409.00 | 1,409.00 | 1,316.00 | 1,348.00 | 1,348.00 | -4.53% | 236,065 |
| May 28, 2026 | 1,365.00 | 1,450.00 | 1,334.00 | 1,412.00 | 1,412.00 | 3.44% | 113,250 |
| May 27, 2026 | 1,428.00 | 1,448.00 | 1,340.00 | 1,365.00 | 1,365.00 | -3.87% | 171,566 |
| May 26, 2026 | 1,475.00 | 1,475.00 | 1,410.00 | 1,420.00 | 1,420.00 | -2.67% | 119,149 |
| May 22, 2026 | 1,460.00 | 1,480.00 | 1,426.00 | 1,459.00 | 1,459.00 | 2.39% | 86,315 |
| May 21, 2026 | 1,402.00 | 1,454.00 | 1,402.00 | 1,425.00 | 1,425.00 | 1.86% | 150,897 |
| May 20, 2026 | 1,424.00 | 1,430.00 | 1,381.00 | 1,399.00 | 1,399.00 | -2.17% | 166,141 |
| May 19, 2026 | 1,450.00 | 1,463.00 | 1,411.00 | 1,430.00 | 1,430.00 | -1.38% | 127,670 |
| May 18, 2026 | 1,469.00 | 1,473.00 | 1,395.00 | 1,450.00 | 1,450.00 | -1.76% | 344,583 |
| May 15, 2026 | 1,543.00 | 1,564.00 | 1,467.00 | 1,476.00 | 1,476.00 | -4.34% | 352,817 |
| May 14, 2026 | 1,521.00 | 1,552.00 | 1,510.00 | 1,543.00 | 1,543.00 | 1.45% | 184,714 |
| May 13, 2026 | 1,538.00 | 1,552.00 | 1,510.00 | 1,521.00 | 1,521.00 | -1.11% | 187,331 |
| May 12, 2026 | 1,576.00 | 1,600.00 | 1,531.00 | 1,538.00 | 1,538.00 | -2.72% | 414,042 |
| May 11, 2026 | 1,610.00 | 1,625.00 | 1,570.00 | 1,581.00 | 1,581.00 | -1.80% | 336,772 |
| May 8, 2026 | 1,597.00 | 1,633.00 | 1,581.00 | 1,610.00 | 1,610.00 | 0.56% | 205,157 |
| May 7, 2026 | 1,608.00 | 1,609.00 | 1,582.00 | 1,601.00 | 1,601.00 | -0.50% | 223,899 |