HK Co., Ltd. (KOSDAQ:044780)
South Korea
· Delayed Price · Currency is KRW 1,616.00
-35.00 (-2.12%)
At close: Apr 28, 2026
HK Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,651.00 | 1,668.00 | 1,604.00 | 1,616.00 | 1,616.00 | -2.12% | 275,347 |
| Apr 27, 2026 | 1,629.00 | 1,680.00 | 1,599.00 | 1,651.00 | 1,651.00 | 3.84% | 409,029 |
| Apr 24, 2026 | 1,611.00 | 1,630.00 | 1,574.00 | 1,590.00 | 1,590.00 | -1.06% | 338,897 |
| Apr 23, 2026 | 1,599.00 | 1,650.00 | 1,569.00 | 1,607.00 | 1,607.00 | -0.19% | 423,856 |
| Apr 22, 2026 | 1,546.00 | 1,638.00 | 1,524.00 | 1,610.00 | 1,610.00 | 4.21% | 694,142 |
| Apr 21, 2026 | 1,615.00 | 1,646.00 | 1,535.00 | 1,545.00 | 1,545.00 | -3.86% | 720,076 |
| Apr 20, 2026 | 1,639.00 | 1,689.00 | 1,570.00 | 1,607.00 | 1,607.00 | -1.95% | 1,024,147 |
| Apr 17, 2026 | 1,639.00 | 1,670.00 | 1,584.00 | 1,639.00 | 1,639.00 | -0.67% | 1,060,982 |
| Apr 16, 2026 | 1,800.00 | 1,800.00 | 1,601.00 | 1,650.00 | 1,650.00 | -5.55% | 2,499,321 |
| Apr 15, 2026 | 1,550.00 | 1,911.00 | 1,550.00 | 1,747.00 | 1,747.00 | 18.84% | 15,512,450 |
| Apr 14, 2026 | 1,475.00 | 1,500.00 | 1,453.00 | 1,470.00 | 1,470.00 | 0.20% | 211,924 |
| Apr 13, 2026 | 1,450.00 | 1,483.00 | 1,450.00 | 1,467.00 | 1,467.00 | 1.17% | 60,709 |
| Apr 10, 2026 | 1,452.00 | 1,483.00 | 1,439.00 | 1,450.00 | 1,450.00 | -0.14% | 42,139 |
| Apr 9, 2026 | 1,450.00 | 1,459.00 | 1,440.00 | 1,452.00 | 1,452.00 | 0.14% | 11,767 |
| Apr 8, 2026 | 1,483.00 | 1,483.00 | 1,421.00 | 1,450.00 | 1,450.00 | 0.69% | 25,773 |
| Apr 7, 2026 | 1,476.00 | 1,476.00 | 1,429.00 | 1,440.00 | 1,440.00 | -1.17% | 38,654 |
| Apr 6, 2026 | 1,467.00 | 1,469.00 | 1,443.00 | 1,457.00 | 1,457.00 | -0.14% | 31,972 |
| Apr 3, 2026 | 1,456.00 | 1,463.00 | 1,441.00 | 1,459.00 | 1,459.00 | 1.25% | 42,753 |
| Apr 2, 2026 | 1,500.00 | 1,500.00 | 1,431.00 | 1,441.00 | 1,441.00 | -2.64% | 64,257 |
| Apr 1, 2026 | 1,500.00 | 1,548.00 | 1,460.00 | 1,480.00 | 1,480.00 | - | 79,743 |
| Mar 31, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,480.00 | 1,480.00 | -1.33% | 95,114 |
| Mar 30, 2026 | 1,430.00 | 1,519.00 | 1,357.00 | 1,500.00 | 1,500.00 | 4.90% | 276,040 |
| Mar 27, 2026 | 1,427.00 | 1,434.00 | 1,405.00 | 1,430.00 | 1,430.00 | -0.69% | 19,018 |
| Mar 26, 2026 | 1,468.00 | 1,480.00 | 1,436.00 | 1,440.00 | 1,440.00 | -1.37% | 51,047 |
| Mar 25, 2026 | 1,441.00 | 1,488.00 | 1,441.00 | 1,460.00 | 1,460.00 | 1.25% | 34,592 |
| Mar 24, 2026 | 1,460.00 | 1,467.00 | 1,425.00 | 1,442.00 | 1,442.00 | -1.23% | 22,873 |
| Mar 23, 2026 | 1,508.00 | 1,513.00 | 1,457.00 | 1,460.00 | 1,460.00 | -3.18% | 65,196 |
| Mar 20, 2026 | 1,550.00 | 1,550.00 | 1,480.00 | 1,508.00 | 1,508.00 | 0.20% | 117,639 |
| Mar 19, 2026 | 1,545.00 | 1,545.00 | 1,467.00 | 1,505.00 | 1,505.00 | 3.37% | 418,291 |
| Mar 18, 2026 | 1,450.00 | 1,470.00 | 1,429.00 | 1,456.00 | 1,456.00 | 0.90% | 86,395 |
| Mar 17, 2026 | 1,420.00 | 1,460.00 | 1,412.00 | 1,443.00 | 1,443.00 | 1.48% | 56,202 |
| Mar 16, 2026 | 1,385.00 | 1,429.00 | 1,362.00 | 1,422.00 | 1,422.00 | 2.30% | 82,836 |
| Mar 13, 2026 | 1,388.00 | 1,390.00 | 1,324.00 | 1,390.00 | 1,390.00 | 0.14% | 17,653 |
| Mar 12, 2026 | 1,378.00 | 1,399.00 | 1,356.00 | 1,388.00 | 1,388.00 | 0.73% | 18,203 |
| Mar 11, 2026 | 1,394.00 | 1,400.00 | 1,341.00 | 1,378.00 | 1,378.00 | 3.45% | 33,591 |
| Mar 10, 2026 | 1,305.00 | 1,390.00 | 1,300.00 | 1,332.00 | 1,332.00 | - | 17,068 |
| Mar 9, 2026 | 1,308.00 | 1,332.00 | 1,270.00 | 1,332.00 | 1,332.00 | -1.19% | 27,822 |
| Mar 6, 2026 | 1,323.00 | 1,350.00 | 1,319.00 | 1,348.00 | 1,348.00 | 1.89% | 7,443 |
| Mar 5, 2026 | 1,343.00 | 1,475.00 | 1,320.00 | 1,323.00 | 1,323.00 | -0.75% | 26,848 |
| Mar 4, 2026 | 1,333.00 | 1,344.00 | 1,254.00 | 1,333.00 | 1,333.00 | -0.82% | 19,569 |
| Mar 3, 2026 | 1,382.00 | 1,397.00 | 1,343.00 | 1,344.00 | 1,344.00 | -2.75% | 13,616 |
| Feb 27, 2026 | 1,346.00 | 1,391.00 | 1,305.00 | 1,382.00 | 1,382.00 | 2.37% | 25,687 |
| Feb 26, 2026 | 1,365.00 | 1,389.00 | 1,340.00 | 1,350.00 | 1,350.00 | -1.10% | 29,072 |
| Feb 25, 2026 | 1,370.00 | 1,390.00 | 1,353.00 | 1,365.00 | 1,365.00 | -0.36% | 23,190 |
| Feb 24, 2026 | 1,450.00 | 1,450.00 | 1,330.00 | 1,370.00 | 1,370.00 | 3.01% | 46,042 |
| Feb 23, 2026 | 1,347.00 | 1,400.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.26% | 38,125 |
| Feb 20, 2026 | 1,365.00 | 1,395.00 | 1,301.00 | 1,347.00 | 1,347.00 | -1.68% | 26,854 |
| Feb 19, 2026 | 1,391.00 | 1,420.00 | 1,359.00 | 1,370.00 | 1,370.00 | -1.23% | 57,064 |
| Feb 13, 2026 | 1,400.00 | 1,410.00 | 1,367.00 | 1,387.00 | 1,387.00 | -1.00% | 40,885 |
| Feb 12, 2026 | 1,365.00 | 1,421.00 | 1,352.00 | 1,401.00 | 1,401.00 | 2.94% | 109,995 |
| Feb 11, 2026 | 1,270.00 | 1,361.00 | 1,250.00 | 1,361.00 | 1,361.00 | 7.17% | 44,711 |
| Feb 10, 2026 | 1,265.00 | 1,270.00 | 1,230.00 | 1,270.00 | 1,270.00 | 1.60% | 15,477 |
| Feb 9, 2026 | 1,223.00 | 1,272.00 | 1,222.00 | 1,250.00 | 1,250.00 | 1.46% | 14,426 |
| Feb 6, 2026 | 1,225.00 | 1,232.00 | 1,207.00 | 1,232.00 | 1,232.00 | 0.08% | 33,234 |
| Feb 5, 2026 | 1,239.00 | 1,245.00 | 1,230.00 | 1,231.00 | 1,231.00 | -0.65% | 20,495 |
| Feb 4, 2026 | 1,238.00 | 1,241.00 | 1,230.00 | 1,239.00 | 1,239.00 | 0.08% | 34,305 |
| Feb 3, 2026 | 1,235.00 | 1,259.00 | 1,233.00 | 1,238.00 | 1,238.00 | -0.56% | 52,908 |
| Feb 2, 2026 | 1,265.00 | 1,293.00 | 1,241.00 | 1,245.00 | 1,245.00 | -1.58% | 26,536 |
| Jan 30, 2026 | 1,298.00 | 1,298.00 | 1,259.00 | 1,265.00 | 1,265.00 | -2.54% | 34,840 |
| Jan 29, 2026 | 1,312.00 | 1,339.00 | 1,288.00 | 1,298.00 | 1,298.00 | -1.07% | 26,181 |
| Jan 28, 2026 | 1,325.00 | 1,325.00 | 1,288.00 | 1,312.00 | 1,312.00 | 1.16% | 23,309 |
| Jan 27, 2026 | 1,285.00 | 1,315.00 | 1,285.00 | 1,297.00 | 1,297.00 | 0.54% | 19,619 |
| Jan 26, 2026 | 1,295.00 | 1,295.00 | 1,233.00 | 1,290.00 | 1,290.00 | 0.55% | 30,690 |
| Jan 23, 2026 | 1,282.00 | 1,305.00 | 1,274.00 | 1,283.00 | 1,283.00 | 0.08% | 14,012 |
| Jan 22, 2026 | 1,282.00 | 1,292.00 | 1,232.00 | 1,282.00 | 1,282.00 | - | 21,042 |
| Jan 21, 2026 | 1,307.00 | 1,318.00 | 1,279.00 | 1,282.00 | 1,282.00 | -0.93% | 30,617 |
| Jan 20, 2026 | 1,319.00 | 1,319.00 | 1,286.00 | 1,294.00 | 1,294.00 | - | 26,102 |
| Jan 19, 2026 | 1,313.00 | 1,335.00 | 1,294.00 | 1,294.00 | 1,294.00 | -1.45% | 25,828 |
| Jan 16, 2026 | 1,301.00 | 1,323.00 | 1,301.00 | 1,313.00 | 1,313.00 | 0.08% | 34,413 |
| Jan 15, 2026 | 1,336.00 | 1,336.00 | 1,305.00 | 1,312.00 | 1,312.00 | -1.80% | 31,994 |
| Jan 14, 2026 | 1,302.00 | 1,340.00 | 1,302.00 | 1,336.00 | 1,336.00 | 2.38% | 30,111 |
| Jan 13, 2026 | 1,326.00 | 1,328.00 | 1,286.00 | 1,305.00 | 1,305.00 | -1.14% | 20,885 |
| Jan 12, 2026 | 1,335.00 | 1,344.00 | 1,268.00 | 1,320.00 | 1,320.00 | 0.53% | 78,562 |
| Jan 9, 2026 | 1,251.00 | 1,512.00 | 1,251.00 | 1,313.00 | 1,313.00 | 4.96% | 857,389 |
| Jan 8, 2026 | 1,255.00 | 1,301.00 | 1,244.00 | 1,251.00 | 1,251.00 | -1.11% | 48,811 |
| Jan 7, 2026 | 1,316.00 | 1,343.00 | 1,265.00 | 1,265.00 | 1,265.00 | -3.88% | 19,414 |
| Jan 6, 2026 | 1,281.00 | 1,317.00 | 1,266.00 | 1,316.00 | 1,316.00 | 2.81% | 67,453 |
| Jan 5, 2026 | 1,320.00 | 1,320.00 | 1,280.00 | 1,280.00 | 1,280.00 | -3.03% | 39,634 |
| Jan 2, 2026 | 1,350.00 | 1,351.00 | 1,308.00 | 1,320.00 | 1,320.00 | -2.22% | 23,132 |
| Dec 30, 2025 | 1,373.00 | 1,384.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.68% | 7,162 |
| Dec 29, 2025 | 1,365.00 | 1,400.00 | 1,365.00 | 1,373.00 | 1,373.00 | 0.59% | 40,216 |
| Dec 26, 2025 | 1,370.00 | 1,375.00 | 1,351.00 | 1,365.00 | 1,365.00 | -0.66% | 10,812 |
| Dec 24, 2025 | 1,385.00 | 1,386.00 | 1,366.00 | 1,374.00 | 1,374.00 | -0.79% | 29,232 |
| Dec 23, 2025 | 1,399.00 | 1,399.00 | 1,382.00 | 1,385.00 | 1,385.00 | 0.22% | 23,893 |
| Dec 22, 2025 | 1,395.00 | 1,396.00 | 1,380.00 | 1,382.00 | 1,382.00 | 0.07% | 39,546 |
| Dec 19, 2025 | 1,362.00 | 1,400.00 | 1,362.00 | 1,381.00 | 1,381.00 | 0.73% | 92,799 |
| Dec 18, 2025 | 1,373.00 | 1,373.00 | 1,371.00 | 1,371.00 | 1,371.00 | -0.15% | 6,970 |
| Dec 17, 2025 | 1,393.00 | 1,446.00 | 1,345.00 | 1,373.00 | 1,373.00 | -1.44% | 38,069 |
| Dec 16, 2025 | 1,400.00 | 1,426.00 | 1,365.00 | 1,393.00 | 1,393.00 | 0.36% | 56,433 |
| Dec 15, 2025 | 1,362.00 | 1,400.00 | 1,362.00 | 1,388.00 | 1,388.00 | 1.91% | 35,610 |
| Dec 12, 2025 | 1,386.00 | 1,386.00 | 1,354.00 | 1,362.00 | 1,362.00 | -1.73% | 36,357 |
| Dec 11, 2025 | 1,408.00 | 1,409.00 | 1,374.00 | 1,386.00 | 1,386.00 | -1.56% | 20,298 |
| Dec 10, 2025 | 1,408.00 | 1,436.00 | 1,391.00 | 1,408.00 | 1,408.00 | - | 16,326 |
| Dec 9, 2025 | 1,420.00 | 1,420.00 | 1,369.00 | 1,408.00 | 1,408.00 | -0.14% | 15,379 |
| Dec 8, 2025 | 1,421.00 | 1,450.00 | 1,395.00 | 1,410.00 | 1,410.00 | -0.77% | 19,162 |
| Dec 5, 2025 | 1,421.00 | 1,440.00 | 1,396.00 | 1,421.00 | 1,421.00 | -0.84% | 15,295 |
| Dec 4, 2025 | 1,408.00 | 1,440.00 | 1,408.00 | 1,433.00 | 1,433.00 | 0.56% | 3,184 |
| Dec 3, 2025 | 1,457.00 | 1,457.00 | 1,408.00 | 1,425.00 | 1,425.00 | 0.42% | 2,636 |
| Dec 2, 2025 | 1,405.00 | 1,420.00 | 1,392.00 | 1,419.00 | 1,419.00 | 1.00% | 15,494 |
| Dec 1, 2025 | 1,401.00 | 1,420.00 | 1,400.00 | 1,405.00 | 1,405.00 | -0.92% | 11,244 |