Skip to main content
Heungkuk Metaltech Co.,Ltd. (KOSDAQ:010240)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,980.00
-140.00 (-2.73%)
At close: Mar 9, 2026

Heungkuk Metaltech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,020.005,040.004,945.004,980.004,980.00-2.73%40,619
Mar 6, 20265,120.005,120.004,990.005,120.005,120.00-0.19%21,476
Mar 5, 20265,000.005,200.004,990.005,130.005,130.005.12%28,496
Mar 4, 20265,240.005,240.004,880.004,880.004,880.00-7.75%142,020
Mar 3, 20265,360.005,390.005,200.005,290.005,290.00-1.49%42,926
Feb 27, 20265,340.005,420.005,270.005,370.005,370.002.09%38,904
Feb 26, 20265,380.005,400.005,260.005,260.005,260.00-2.23%33,756
Feb 25, 20265,400.005,430.005,380.005,380.005,380.00-0.37%28,237
Feb 24, 20265,500.005,500.005,360.005,400.005,400.00-0.18%16,416
Feb 23, 20265,440.005,460.005,370.005,410.005,410.00-0.55%42,243
Feb 20, 20265,450.005,470.005,360.005,440.005,440.00-0.18%33,688
Feb 19, 20265,380.005,450.005,370.005,450.005,450.001.30%34,100
Feb 13, 20265,400.005,440.005,360.005,380.005,380.00-0.19%33,073
Feb 12, 20265,310.005,430.005,260.005,390.005,390.001.70%57,966
Feb 11, 20265,190.005,330.005,180.005,300.005,300.002.12%36,650
Feb 10, 20265,260.005,260.005,130.005,190.005,190.000.58%26,836
Feb 9, 20265,240.005,320.005,140.005,160.005,160.000.39%23,032
Feb 6, 20265,160.005,190.005,050.005,140.005,140.00-0.39%22,142
Feb 5, 20265,150.005,210.005,140.005,160.005,160.00-31,093
Feb 4, 20265,130.005,220.005,100.005,160.005,160.000.19%43,950
Feb 3, 20265,140.005,320.005,040.005,150.005,150.000.19%88,463
Feb 2, 20265,110.005,140.005,050.005,140.005,140.001.98%68,703
Jan 30, 20264,990.005,110.004,960.005,040.005,040.001.10%164,942
Jan 29, 20264,980.005,030.004,920.004,985.004,985.000.30%77,577
Jan 28, 20264,970.005,010.004,950.004,970.004,970.00-0.20%44,347
Jan 27, 20264,995.004,995.004,955.004,980.004,980.00-0.30%19,483
Jan 26, 20264,980.005,000.004,855.004,995.004,995.00-37,496
Jan 23, 20264,980.005,030.004,960.004,995.004,995.000.30%39,816
Jan 22, 20264,965.004,990.004,920.004,980.004,980.000.61%42,438
Jan 21, 20264,990.004,990.004,910.004,950.004,950.00-0.70%19,647
Jan 20, 20264,980.005,030.004,950.004,985.004,985.000.10%43,848
Jan 19, 20264,985.004,995.004,960.004,980.004,980.00-0.10%22,768
Jan 16, 20264,990.005,050.004,975.004,985.004,985.00-0.10%23,431
Jan 15, 20264,985.005,020.004,980.004,990.004,990.00-0.20%54,282
Jan 14, 20265,010.005,060.004,980.005,000.005,000.00-0.20%30,736
Jan 13, 20264,980.005,030.004,975.005,010.005,010.000.70%40,615
Jan 12, 20264,955.005,030.004,940.004,975.004,975.00-0.10%17,940
Jan 9, 20264,920.005,010.004,885.004,980.004,980.001.22%33,452
Jan 8, 20265,050.005,050.004,920.004,920.004,920.00-2.57%25,670
Jan 7, 20265,140.005,140.004,980.005,050.005,050.00-1.75%22,053
Jan 6, 20265,200.005,200.005,080.005,140.005,140.00-0.19%16,979
Jan 5, 20265,220.005,220.005,110.005,150.005,150.00-14,756
Jan 2, 20265,200.005,250.005,130.005,150.005,150.00-0.96%10,390
Dec 30, 20255,210.005,220.005,140.005,200.005,200.00-0.19%8,667
Dec 29, 20255,250.005,270.005,170.005,210.005,210.00-1.70%12,163
Dec 26, 20255,330.005,350.005,300.005,300.005,080.00-0.56%14,709
Dec 24, 20255,370.005,380.005,330.005,330.005,108.75-0.19%10,720
Dec 23, 20255,400.005,440.005,320.005,340.005,118.34-1.11%11,901
Dec 22, 20255,530.005,530.005,340.005,400.005,175.850.19%14,710
Dec 19, 20255,320.005,430.005,270.005,390.005,166.261.51%16,378
Dec 18, 20255,310.005,390.005,240.005,310.005,089.58-0.93%82,908
Dec 17, 20255,310.005,400.005,300.005,360.005,137.511.32%13,297
Dec 16, 20255,470.005,470.005,290.005,290.005,070.42-2.04%45,480
Dec 15, 20255,420.005,430.005,360.005,400.005,175.85-0.37%24,643
Dec 12, 20255,410.005,450.005,350.005,420.005,195.02-0.18%44,564
Dec 11, 20255,370.005,440.005,300.005,430.005,204.600.93%51,039
Dec 10, 20255,220.005,450.005,220.005,380.005,156.683.26%97,306
Dec 9, 20255,190.005,670.005,140.005,210.004,993.740.39%327,228
Dec 8, 20255,190.005,240.005,160.005,190.004,974.57-14,035
Dec 5, 20255,150.005,190.005,040.005,190.004,974.570.78%8,611
Dec 4, 20255,120.005,190.005,120.005,150.004,936.230.59%7,836
Dec 3, 20255,090.005,150.005,090.005,120.004,907.470.59%16,133
Dec 2, 20255,120.005,120.005,060.005,090.004,878.72-0.59%13,416
Dec 1, 20255,110.005,170.005,090.005,120.004,907.470.20%7,252
Nov 28, 20255,110.005,140.005,080.005,110.004,897.89-0.20%13,341
Nov 27, 20255,130.005,140.005,070.005,120.004,907.47-0.19%6,014
Nov 26, 20255,080.005,160.005,070.005,130.004,917.061.38%9,858
Nov 25, 20255,070.005,090.005,005.005,060.004,849.96-0.20%12,173
Nov 24, 20255,030.005,170.004,995.005,070.004,859.550.80%39,684
Nov 21, 20255,090.005,090.005,000.005,030.004,821.21-0.40%15,407
Nov 20, 20255,010.005,110.005,010.005,050.004,840.380.80%10,800
Nov 19, 20254,965.005,040.004,965.005,010.004,802.04-18,030
Nov 18, 20255,080.005,100.005,010.005,010.004,802.04-1.38%14,290
Nov 17, 20255,020.005,100.005,000.005,080.004,869.131.40%31,306
Nov 14, 20254,980.005,090.004,960.005,010.004,802.040.60%51,133
Nov 13, 20254,950.004,985.004,930.004,980.004,773.280.61%11,019
Nov 12, 20254,875.004,960.004,875.004,950.004,744.531.54%15,574
Nov 11, 20254,875.004,955.004,870.004,875.004,672.64-11,518
Nov 10, 20254,855.004,920.004,850.004,875.004,672.640.41%33,237
Nov 7, 20254,880.004,905.004,825.004,855.004,653.47-0.51%13,752
Nov 6, 20254,825.004,880.004,795.004,880.004,677.430.93%24,898
Nov 5, 20254,825.004,845.004,750.004,835.004,634.30-0.72%35,851
Nov 4, 20254,855.004,870.004,805.004,870.004,667.850.21%12,084
Nov 3, 20254,895.004,895.004,855.004,860.004,658.26-0.72%27,122
Oct 31, 20254,860.004,930.004,860.004,895.004,691.810.10%16,527
Oct 30, 20254,885.004,980.004,875.004,890.004,687.020.10%16,584
Oct 29, 20254,885.004,950.004,855.004,885.004,682.23-26,133
Oct 28, 20254,995.004,995.004,860.004,885.004,682.23-1.11%17,708
Oct 27, 20254,985.004,985.004,900.004,940.004,734.940.51%22,846
Oct 24, 20254,940.004,995.004,900.004,915.004,710.98-0.51%15,569
Oct 23, 20254,955.004,985.004,905.004,940.004,734.940.10%18,671
Oct 22, 20254,910.004,940.004,850.004,935.004,730.150.51%31,445
Oct 21, 20254,925.004,925.004,870.004,910.004,706.190.61%10,201
Oct 20, 20254,940.004,960.004,875.004,880.004,677.43-1.21%19,872
Oct 17, 20255,030.005,030.004,940.004,940.004,734.94-0.70%22,741
Oct 16, 20254,975.005,030.004,965.004,975.004,768.49-0.30%18,063
Oct 15, 20254,975.005,060.004,975.004,990.004,782.87-8,502
Oct 14, 20254,965.004,992.004,940.004,990.004,782.870.60%31,150
Oct 13, 20254,925.004,980.004,915.004,960.004,754.11-0.10%16,646
Oct 10, 20255,000.005,020.004,955.004,965.004,758.91-1.29%33,225