Heungkuk Metaltech Co.,Ltd. (KOSDAQ:010240)
South Korea
· Delayed Price · Currency is KRW 5,880.00
-40.00 (-0.68%)
At close: Apr 29, 2026
Heungkuk Metaltech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,920.00 | 5,920.00 | 5,800.00 | 5,880.00 | 5,880.00 | -0.68% | 31,637 |
| Apr 28, 2026 | 5,850.00 | 6,110.00 | 5,850.00 | 5,920.00 | 5,920.00 | 1.54% | 87,353 |
| Apr 27, 2026 | 5,790.00 | 5,880.00 | 5,760.00 | 5,830.00 | 5,830.00 | 1.22% | 28,367 |
| Apr 24, 2026 | 5,730.00 | 5,850.00 | 5,710.00 | 5,760.00 | 5,760.00 | 0.88% | 13,466 |
| Apr 23, 2026 | 5,720.00 | 5,810.00 | 5,670.00 | 5,710.00 | 5,710.00 | -0.87% | 21,796 |
| Apr 22, 2026 | 5,830.00 | 5,830.00 | 5,660.00 | 5,760.00 | 5,760.00 | -0.86% | 42,090 |
| Apr 21, 2026 | 5,880.00 | 5,900.00 | 5,740.00 | 5,810.00 | 5,810.00 | -0.68% | 34,226 |
| Apr 20, 2026 | 5,900.00 | 5,950.00 | 5,820.00 | 5,850.00 | 5,850.00 | -0.85% | 46,640 |
| Apr 17, 2026 | 5,920.00 | 5,920.00 | 5,820.00 | 5,900.00 | 5,900.00 | -0.34% | 31,694 |
| Apr 16, 2026 | 5,950.00 | 5,970.00 | 5,720.00 | 5,920.00 | 5,920.00 | 0.34% | 49,307 |
| Apr 15, 2026 | 5,890.00 | 5,910.00 | 5,820.00 | 5,900.00 | 5,900.00 | 0.17% | 38,084 |
| Apr 14, 2026 | 5,720.00 | 5,890.00 | 5,660.00 | 5,890.00 | 5,890.00 | 2.97% | 71,937 |
| Apr 13, 2026 | 5,660.00 | 5,730.00 | 5,600.00 | 5,720.00 | 5,720.00 | 0.53% | 51,076 |
| Apr 10, 2026 | 5,680.00 | 5,700.00 | 5,610.00 | 5,690.00 | 5,690.00 | 0.53% | 59,984 |
| Apr 9, 2026 | 5,570.00 | 5,700.00 | 5,490.00 | 5,660.00 | 5,660.00 | 1.43% | 97,976 |
| Apr 8, 2026 | 5,350.00 | 5,600.00 | 5,310.00 | 5,580.00 | 5,580.00 | 5.28% | 101,343 |
| Apr 7, 2026 | 5,250.00 | 5,320.00 | 5,190.00 | 5,300.00 | 5,300.00 | 1.53% | 117,888 |
| Apr 6, 2026 | 5,270.00 | 5,300.00 | 5,200.00 | 5,220.00 | 5,220.00 | -1.51% | 5,251 |
| Apr 3, 2026 | 5,180.00 | 5,350.00 | 5,180.00 | 5,300.00 | 5,300.00 | 2.51% | 19,691 |
| Apr 2, 2026 | 5,320.00 | 5,340.00 | 5,160.00 | 5,170.00 | 5,170.00 | -2.64% | 24,678 |
| Apr 1, 2026 | 5,220.00 | 5,330.00 | 5,180.00 | 5,310.00 | 5,310.00 | 3.51% | 33,423 |
| Mar 31, 2026 | 5,150.00 | 5,180.00 | 5,110.00 | 5,130.00 | 5,130.00 | -0.77% | 12,057 |
| Mar 30, 2026 | 5,230.00 | 5,230.00 | 5,010.00 | 5,170.00 | 5,170.00 | -1.34% | 84,880 |
| Mar 27, 2026 | 5,240.00 | 5,280.00 | 5,150.00 | 5,240.00 | 5,240.00 | - | 9,720 |
| Mar 26, 2026 | 5,340.00 | 5,340.00 | 5,190.00 | 5,240.00 | 5,240.00 | -1.69% | 21,253 |
| Mar 25, 2026 | 5,310.00 | 5,390.00 | 5,240.00 | 5,330.00 | 5,330.00 | -0.37% | 16,341 |
| Mar 24, 2026 | 5,280.00 | 5,350.00 | 5,220.00 | 5,350.00 | 5,350.00 | 1.52% | 10,372 |
| Mar 23, 2026 | 5,390.00 | 5,390.00 | 5,260.00 | 5,270.00 | 5,270.00 | -2.41% | 25,561 |
| Mar 20, 2026 | 5,220.00 | 5,450.00 | 5,220.00 | 5,400.00 | 5,400.00 | 3.45% | 66,596 |
| Mar 19, 2026 | 5,220.00 | 5,290.00 | 5,150.00 | 5,220.00 | 5,220.00 | - | 10,380 |
| Mar 18, 2026 | 5,370.00 | 5,370.00 | 5,180.00 | 5,220.00 | 5,220.00 | -1.14% | 19,146 |
| Mar 17, 2026 | 5,240.00 | 5,300.00 | 5,170.00 | 5,280.00 | 5,280.00 | 0.76% | 20,090 |
| Mar 16, 2026 | 5,210.00 | 5,250.00 | 5,180.00 | 5,240.00 | 5,240.00 | -0.19% | 18,944 |
| Mar 13, 2026 | 5,210.00 | 5,320.00 | 5,020.00 | 5,250.00 | 5,250.00 | 0.96% | 32,977 |
| Mar 12, 2026 | 5,250.00 | 5,250.00 | 5,140.00 | 5,200.00 | 5,200.00 | - | 38,695 |
| Mar 11, 2026 | 5,160.00 | 5,240.00 | 5,120.00 | 5,200.00 | 5,200.00 | 1.36% | 37,578 |
| Mar 10, 2026 | 5,070.00 | 5,150.00 | 5,010.00 | 5,130.00 | 5,130.00 | 3.01% | 29,105 |
| Mar 9, 2026 | 5,020.00 | 5,040.00 | 4,945.00 | 4,980.00 | 4,980.00 | -2.73% | 40,619 |
| Mar 6, 2026 | 5,120.00 | 5,120.00 | 4,990.00 | 5,120.00 | 5,120.00 | -0.19% | 21,476 |
| Mar 5, 2026 | 5,000.00 | 5,200.00 | 4,990.00 | 5,130.00 | 5,130.00 | 5.12% | 28,496 |
| Mar 4, 2026 | 5,240.00 | 5,240.00 | 4,880.00 | 4,880.00 | 4,880.00 | -7.75% | 142,020 |
| Mar 3, 2026 | 5,360.00 | 5,390.00 | 5,200.00 | 5,290.00 | 5,290.00 | -1.49% | 42,926 |
| Feb 27, 2026 | 5,340.00 | 5,420.00 | 5,270.00 | 5,370.00 | 5,370.00 | 2.09% | 38,904 |
| Feb 26, 2026 | 5,380.00 | 5,400.00 | 5,260.00 | 5,260.00 | 5,260.00 | -2.23% | 33,756 |
| Feb 25, 2026 | 5,400.00 | 5,430.00 | 5,380.00 | 5,380.00 | 5,380.00 | -0.37% | 28,237 |
| Feb 24, 2026 | 5,500.00 | 5,500.00 | 5,360.00 | 5,400.00 | 5,400.00 | -0.18% | 16,416 |
| Feb 23, 2026 | 5,440.00 | 5,460.00 | 5,370.00 | 5,410.00 | 5,410.00 | -0.55% | 42,243 |
| Feb 20, 2026 | 5,450.00 | 5,470.00 | 5,360.00 | 5,440.00 | 5,440.00 | -0.18% | 33,688 |
| Feb 19, 2026 | 5,380.00 | 5,450.00 | 5,370.00 | 5,450.00 | 5,450.00 | 1.30% | 34,100 |
| Feb 13, 2026 | 5,400.00 | 5,440.00 | 5,360.00 | 5,380.00 | 5,380.00 | -0.19% | 33,073 |
| Feb 12, 2026 | 5,310.00 | 5,430.00 | 5,260.00 | 5,390.00 | 5,390.00 | 1.70% | 57,966 |
| Feb 11, 2026 | 5,190.00 | 5,330.00 | 5,180.00 | 5,300.00 | 5,300.00 | 2.12% | 36,650 |
| Feb 10, 2026 | 5,260.00 | 5,260.00 | 5,130.00 | 5,190.00 | 5,190.00 | 0.58% | 26,836 |
| Feb 9, 2026 | 5,240.00 | 5,320.00 | 5,140.00 | 5,160.00 | 5,160.00 | 0.39% | 23,032 |
| Feb 6, 2026 | 5,160.00 | 5,190.00 | 5,050.00 | 5,140.00 | 5,140.00 | -0.39% | 22,142 |
| Feb 5, 2026 | 5,150.00 | 5,210.00 | 5,140.00 | 5,160.00 | 5,160.00 | - | 31,093 |
| Feb 4, 2026 | 5,130.00 | 5,220.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.19% | 43,950 |
| Feb 3, 2026 | 5,140.00 | 5,320.00 | 5,040.00 | 5,150.00 | 5,150.00 | 0.19% | 88,463 |
| Feb 2, 2026 | 5,110.00 | 5,140.00 | 5,050.00 | 5,140.00 | 5,140.00 | 1.98% | 68,703 |
| Jan 30, 2026 | 4,990.00 | 5,110.00 | 4,960.00 | 5,040.00 | 5,040.00 | 1.10% | 164,942 |
| Jan 29, 2026 | 4,980.00 | 5,030.00 | 4,920.00 | 4,985.00 | 4,985.00 | 0.30% | 77,577 |
| Jan 28, 2026 | 4,970.00 | 5,010.00 | 4,950.00 | 4,970.00 | 4,970.00 | -0.20% | 44,347 |
| Jan 27, 2026 | 4,995.00 | 4,995.00 | 4,955.00 | 4,980.00 | 4,980.00 | -0.30% | 19,483 |
| Jan 26, 2026 | 4,980.00 | 5,000.00 | 4,855.00 | 4,995.00 | 4,995.00 | - | 37,496 |
| Jan 23, 2026 | 4,980.00 | 5,030.00 | 4,960.00 | 4,995.00 | 4,995.00 | 0.30% | 39,816 |
| Jan 22, 2026 | 4,965.00 | 4,990.00 | 4,920.00 | 4,980.00 | 4,980.00 | 0.61% | 42,438 |
| Jan 21, 2026 | 4,990.00 | 4,990.00 | 4,910.00 | 4,950.00 | 4,950.00 | -0.70% | 19,647 |
| Jan 20, 2026 | 4,980.00 | 5,030.00 | 4,950.00 | 4,985.00 | 4,985.00 | 0.10% | 43,848 |
| Jan 19, 2026 | 4,985.00 | 4,995.00 | 4,960.00 | 4,980.00 | 4,980.00 | -0.10% | 22,768 |
| Jan 16, 2026 | 4,990.00 | 5,050.00 | 4,975.00 | 4,985.00 | 4,985.00 | -0.10% | 23,431 |
| Jan 15, 2026 | 4,985.00 | 5,020.00 | 4,980.00 | 4,990.00 | 4,990.00 | -0.20% | 54,282 |
| Jan 14, 2026 | 5,010.00 | 5,060.00 | 4,980.00 | 5,000.00 | 5,000.00 | -0.20% | 30,736 |
| Jan 13, 2026 | 4,980.00 | 5,030.00 | 4,975.00 | 5,010.00 | 5,010.00 | 0.70% | 40,615 |
| Jan 12, 2026 | 4,955.00 | 5,030.00 | 4,940.00 | 4,975.00 | 4,975.00 | -0.10% | 17,940 |
| Jan 9, 2026 | 4,920.00 | 5,010.00 | 4,885.00 | 4,980.00 | 4,980.00 | 1.22% | 33,452 |
| Jan 8, 2026 | 5,050.00 | 5,050.00 | 4,920.00 | 4,920.00 | 4,920.00 | -2.57% | 25,670 |
| Jan 7, 2026 | 5,140.00 | 5,140.00 | 4,980.00 | 5,050.00 | 5,050.00 | -1.75% | 22,053 |
| Jan 6, 2026 | 5,200.00 | 5,200.00 | 5,080.00 | 5,140.00 | 5,140.00 | -0.19% | 16,979 |
| Jan 5, 2026 | 5,220.00 | 5,220.00 | 5,110.00 | 5,150.00 | 5,150.00 | - | 14,756 |
| Jan 2, 2026 | 5,200.00 | 5,250.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.96% | 10,390 |
| Dec 30, 2025 | 5,210.00 | 5,220.00 | 5,140.00 | 5,200.00 | 5,200.00 | -0.19% | 8,667 |
| Dec 29, 2025 | 5,250.00 | 5,270.00 | 5,170.00 | 5,210.00 | 5,210.00 | -1.70% | 12,163 |
| Dec 26, 2025 | 5,330.00 | 5,350.00 | 5,300.00 | 5,300.00 | 5,080.00 | -0.56% | 14,709 |
| Dec 24, 2025 | 5,370.00 | 5,380.00 | 5,330.00 | 5,330.00 | 5,108.75 | -0.19% | 10,720 |
| Dec 23, 2025 | 5,400.00 | 5,440.00 | 5,320.00 | 5,340.00 | 5,118.34 | -1.11% | 11,901 |
| Dec 22, 2025 | 5,530.00 | 5,530.00 | 5,340.00 | 5,400.00 | 5,175.85 | 0.19% | 14,710 |
| Dec 19, 2025 | 5,320.00 | 5,430.00 | 5,270.00 | 5,390.00 | 5,166.26 | 1.51% | 16,378 |
| Dec 18, 2025 | 5,310.00 | 5,390.00 | 5,240.00 | 5,310.00 | 5,089.58 | -0.93% | 82,908 |
| Dec 17, 2025 | 5,310.00 | 5,400.00 | 5,300.00 | 5,360.00 | 5,137.51 | 1.32% | 13,297 |
| Dec 16, 2025 | 5,470.00 | 5,470.00 | 5,290.00 | 5,290.00 | 5,070.42 | -2.04% | 45,480 |
| Dec 15, 2025 | 5,420.00 | 5,430.00 | 5,360.00 | 5,400.00 | 5,175.85 | -0.37% | 24,643 |
| Dec 12, 2025 | 5,410.00 | 5,450.00 | 5,350.00 | 5,420.00 | 5,195.02 | -0.18% | 44,564 |
| Dec 11, 2025 | 5,370.00 | 5,440.00 | 5,300.00 | 5,430.00 | 5,204.60 | 0.93% | 51,039 |
| Dec 10, 2025 | 5,220.00 | 5,450.00 | 5,220.00 | 5,380.00 | 5,156.68 | 3.26% | 97,306 |
| Dec 9, 2025 | 5,190.00 | 5,670.00 | 5,140.00 | 5,210.00 | 4,993.74 | 0.39% | 327,228 |
| Dec 8, 2025 | 5,190.00 | 5,240.00 | 5,160.00 | 5,190.00 | 4,974.57 | - | 14,035 |
| Dec 5, 2025 | 5,150.00 | 5,190.00 | 5,040.00 | 5,190.00 | 4,974.57 | 0.78% | 8,611 |
| Dec 4, 2025 | 5,120.00 | 5,190.00 | 5,120.00 | 5,150.00 | 4,936.23 | 0.59% | 7,836 |
| Dec 3, 2025 | 5,090.00 | 5,150.00 | 5,090.00 | 5,120.00 | 4,907.47 | 0.59% | 16,133 |
| Dec 2, 2025 | 5,120.00 | 5,120.00 | 5,060.00 | 5,090.00 | 4,878.72 | -0.59% | 13,416 |