HK Co., Ltd. 044780
KRX · South Korea · Producer Manufacturing
KRW 1,319.00-6.00 (-0.45%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,319.00 | -0.45% | KRW 1,350.00 | KRW 1,350.00 | KRW 1,312.00 | 22.32K |
| 2026-10-01 | KRW 1,325.00 | +0.84% | KRW 1,320.00 | KRW 1,359.00 | KRW 1,317.00 | 10.90K |
| 2026-09-30 | KRW 1,314.00 | -1.05% | KRW 1,328.00 | KRW 1,377.00 | KRW 1,303.00 | 32.19K |
| 2026-09-29 | KRW 1,328.00 | -3.07% | KRW 1,370.00 | KRW 1,370.00 | KRW 1,320.00 |
| 57.56K |
| 2026-09-28 | KRW 1,370.00 | -0.07% | KRW 1,384.00 | KRW 1,384.00 | KRW 1,362.00 | 17.28K |
| 2026-09-23 | KRW 1,371.00 | -0.22% | KRW 1,376.00 | KRW 1,385.00 | KRW 1,349.00 | 80.06K |
| 2026-09-22 | KRW 1,374.00 | 0.00% | KRW 1,374.00 | KRW 1,380.00 | KRW 1,360.00 | 16.87K |
| 2026-09-21 | KRW 1,374.00 | +0.07% | KRW 1,372.00 | KRW 1,390.00 | KRW 1,357.00 | 49.13K |
| 2026-09-18 | KRW 1,373.00 | -0.15% | KRW 1,370.00 | KRW 1,387.00 | KRW 1,355.00 | 33.54K |
| 2026-09-17 | KRW 1,375.00 | +0.95% | KRW 1,363.00 | KRW 1,381.00 | KRW 1,351.00 | 41.52K |
| 2026-09-16 | KRW 1,362.00 | -1.45% | KRW 1,382.00 | KRW 1,386.00 | KRW 1,353.00 | 32.98K |
| 2026-09-15 | KRW 1,382.00 | -0.29% | KRW 1,386.00 | KRW 1,430.00 | KRW 1,372.00 | 60.43K |
| 2026-09-14 | KRW 1,386.00 | -0.22% | KRW 1,398.00 | KRW 1,398.00 | KRW 1,374.00 | 5.56K |
| 2026-09-11 | KRW 1,389.00 | -0.57% | KRW 1,400.00 | KRW 1,400.00 | KRW 1,377.00 | 19.59K |
| 2026-09-10 | KRW 1,397.00 | +0.58% | KRW 1,405.00 | KRW 1,405.00 | KRW 1,375.00 | 17.20K |
| 2026-09-09 | KRW 1,389.00 | -1.07% | KRW 1,391.00 | KRW 1,418.00 | KRW 1,373.00 | 34.50K |
| 2026-09-08 | KRW 1,404.00 | +0.21% | KRW 1,401.00 | KRW 1,480.00 | KRW 1,393.00 | 170.41K |
| 2026-09-07 | KRW 1,401.00 | -0.21% | KRW 1,400.00 | KRW 1,431.00 | KRW 1,381.00 | 44.07K |
| 2026-09-04 | KRW 1,404.00 | +0.36% | KRW 1,384.00 | KRW 1,410.00 | KRW 1,350.00 | 61.43K |
| 2026-09-03 | KRW 1,399.00 | +5.11% | KRW 1,332.00 | KRW 1,566.00 | KRW 1,329.00 | 740.48K |
| 2026-09-02 | KRW 1,331.00 | 0.00% | KRW 1,315.00 | KRW 1,332.00 | KRW 1,301.00 | 16.60K |
| 2026-09-01 | KRW 1,331.00 | -2.13% | KRW 1,314.00 | KRW 1,355.00 | KRW 1,310.00 | 21.05K |
| 2026-08-31 | KRW 1,360.00 | +0.67% | KRW 1,360.00 | KRW 1,364.00 | KRW 1,348.00 | 13.39K |
| 2026-08-28 | KRW 1,351.00 | +3.21% | KRW 1,309.00 | KRW 1,360.00 | KRW 1,300.00 | 45.24K |
| 2026-08-27 | KRW 1,309.00 | -0.08% | KRW 1,309.00 | KRW 1,329.00 | KRW 1,295.00 | 79.80K |
| 2026-08-26 | KRW 1,310.00 | +0.46% | KRW 1,303.00 | KRW 1,311.00 | KRW 1,290.00 | 8.37K |
| 2026-08-25 | KRW 1,304.00 | +0.08% | KRW 1,304.00 | KRW 1,309.00 | KRW 1,279.00 | 13.31K |
| 2026-08-24 | KRW 1,303.00 | +0.62% | KRW 1,303.00 | KRW 1,303.00 | KRW 1,263.00 | 9.20K |
| 2026-08-21 | KRW 1,295.00 | -0.46% | KRW 1,282.00 | KRW 1,306.00 | KRW 1,252.00 | 54.24K |
| 2026-08-20 | KRW 1,301.00 | +0.54% | KRW 1,305.00 | KRW 1,305.00 | KRW 1,262.00 | 46.63K |
| 2026-08-19 | KRW 1,294.00 | -1.45% | KRW 1,339.00 | KRW 1,339.00 | KRW 1,282.00 | 18.22K |
| 2026-08-18 | KRW 1,313.00 | 0.00% | KRW 1,313.00 | KRW 1,347.00 | KRW 1,289.00 | 20.12K |
| 2026-08-14 | KRW 1,313.00 | +1.16% | KRW 1,299.00 | KRW 1,350.00 | KRW 1,291.00 | 87.53K |
| 2026-08-13 | KRW 1,298.00 | -0.99% | KRW 1,312.00 | KRW 1,362.00 | KRW 1,293.00 | 55.67K |
| 2026-08-12 | KRW 1,311.00 | -0.08% | KRW 1,312.00 | KRW 1,324.00 | KRW 1,299.00 | 16.65K |
| 2026-08-11 | KRW 1,312.00 | +0.54% | KRW 1,387.00 | KRW 1,387.00 | KRW 1,296.00 | 7.61K |
| 2026-08-10 | KRW 1,305.00 | +0.38% | KRW 1,300.00 | KRW 1,320.00 | KRW 1,277.00 | 28.40K |
| 2026-08-07 | KRW 1,300.00 | -2.99% | KRW 1,333.00 | KRW 1,333.00 | KRW 1,274.00 | 27.63K |
| 2026-08-06 | KRW 1,340.00 | 0.00% | KRW 1,350.00 | KRW 1,365.00 | KRW 1,307.00 | 3.77K |
| 2026-08-05 | KRW 1,340.00 | -2.55% | KRW 1,375.00 | KRW 1,384.00 | KRW 1,340.00 | 55.87K |
| 2026-08-04 | KRW 1,375.00 | +0.36% | KRW 1,355.00 | KRW 1,380.00 | KRW 1,350.00 | 7.78K |
| 2026-08-03 | KRW 1,370.00 | +6.12% | KRW 1,300.00 | KRW 1,372.00 | KRW 1,290.00 | 57.84K |
| 2026-07-31 | KRW 1,291.00 | -1.53% | KRW 1,305.00 | KRW 1,316.00 | KRW 1,267.00 | 17.16K |
| 2026-07-30 | KRW 1,311.00 | +4.96% | KRW 1,280.00 | KRW 1,315.00 | KRW 1,241.00 | 54.94K |
| 2026-07-29 | KRW 1,249.00 | -3.25% | KRW 1,275.00 | KRW 1,314.00 | KRW 1,249.00 | 87.92K |
| 2026-07-28 | KRW 1,291.00 | -1.07% | KRW 1,310.00 | KRW 1,310.00 | KRW 1,276.00 | 37.32K |
| 2026-07-27 | KRW 1,305.00 | +0.54% | KRW 1,290.00 | KRW 1,313.00 | KRW 1,289.00 | 18.95K |
| 2026-07-24 | KRW 1,298.00 | +3.43% | KRW 1,255.00 | KRW 1,318.00 | KRW 1,254.00 | 81.19K |
| 2026-07-23 | KRW 1,255.00 | +1.62% | KRW 1,248.00 | KRW 1,259.00 | KRW 1,240.00 | 53.11K |
| 2026-07-22 | KRW 1,235.00 | +1.40% | KRW 1,224.00 | KRW 1,250.00 | KRW 1,224.00 | 35.82K |
| 2026-07-21 | KRW 1,218.00 | -2.09% | KRW 1,231.00 | KRW 1,244.00 | KRW 1,212.00 | 6.52K |
| 2026-07-20 | KRW 1,244.00 | -1.74% | KRW 1,252.00 | KRW 1,259.00 | KRW 1,236.00 | 8.64K |
| 2026-07-16 | KRW 1,266.00 | +1.69% | KRW 1,245.00 | KRW 1,275.00 | KRW 1,239.00 | 10.98K |
| 2026-07-15 | KRW 1,245.00 | +2.47% | KRW 1,215.00 | KRW 1,261.00 | KRW 1,215.00 | 61.39K |
| 2026-07-14 | KRW 1,215.00 | -3.03% | KRW 1,199.00 | KRW 1,243.00 | KRW 1,199.00 | 72.17K |
| 2026-07-13 | KRW 1,253.00 | +0.24% | KRW 1,265.00 | KRW 1,278.00 | KRW 1,204.00 | 83.98K |
| 2026-07-10 | KRW 1,250.00 | +2.80% | KRW 1,210.00 | KRW 1,269.00 | KRW 1,210.00 | 37.01K |
| 2026-07-09 | KRW 1,216.00 | -0.73% | KRW 1,225.00 | KRW 1,244.00 | KRW 1,206.00 | 52.88K |
| 2026-07-08 | KRW 1,225.00 | -4.67% | KRW 1,285.00 | KRW 1,285.00 | KRW 1,224.00 | 37.16K |
| 2026-07-07 | KRW 1,285.00 | +0.31% | KRW 1,271.00 | KRW 1,304.00 | KRW 1,267.00 | 21.63K |
| 2026-07-06 | KRW 1,281.00 | -0.70% | KRW 1,286.00 | KRW 1,307.00 | KRW 1,254.00 | 83.13K |
| 2026-07-03 | KRW 1,290.00 | +0.78% | KRW 1,267.00 | KRW 1,290.00 | KRW 1,248.00 | 17.26K |
| 2026-07-02 | KRW 1,280.00 | -0.31% | KRW 1,271.00 | KRW 1,280.00 | KRW 1,256.00 | 17.31K |
| 2026-07-01 | KRW 1,284.00 | -0.47% | KRW 1,281.00 | KRW 1,295.00 | KRW 1,267.00 | 47.96K |
| 2026-06-30 | KRW 1,290.00 | +1.65% | KRW 1,269.00 | KRW 1,300.00 | KRW 1,248.00 | 90.46K |
| 2026-06-29 | KRW 1,269.00 | +3.09% | KRW 1,149.00 | KRW 1,278.00 | KRW 1,149.00 | 167.68K |
| 2026-06-26 | KRW 1,231.00 | -1.52% | KRW 1,245.00 | KRW 1,246.00 | KRW 1,179.00 | 38.38K |
| 2026-06-25 | KRW 1,250.00 | +0.32% | KRW 1,230.00 | KRW 1,250.00 | KRW 1,190.00 | 47.91K |
| 2026-06-24 | KRW 1,246.00 | +2.64% | KRW 1,197.00 | KRW 1,259.00 | KRW 1,171.00 | 63.87K |
| 2026-06-23 | KRW 1,214.00 | -3.19% | KRW 1,235.00 | KRW 1,253.00 | KRW 1,182.00 | 67.88K |
| 2026-06-22 | KRW 1,254.00 | -2.03% | KRW 1,264.00 | KRW 1,275.00 | KRW 1,226.00 | 95.63K |
| 2026-06-19 | KRW 1,280.00 | -0.78% | KRW 1,290.00 | KRW 1,290.00 | KRW 1,255.00 | 41.68K |
| 2026-06-18 | KRW 1,290.00 | -0.23% | KRW 1,293.00 | KRW 1,308.00 | KRW 1,264.00 | 44.88K |
| 2026-06-17 | KRW 1,293.00 | 0.00% | KRW 1,277.00 | KRW 1,295.00 | KRW 1,260.00 | 37.17K |
| 2026-06-16 | KRW 1,293.00 | +4.61% | KRW 1,230.00 | KRW 1,293.00 | KRW 1,224.00 | 39.82K |
| 2026-06-15 | KRW 1,236.00 | +2.06% | KRW 1,203.00 | KRW 1,250.00 | KRW 1,200.00 | 47.72K |
| 2026-06-12 | KRW 1,211.00 | +0.41% | KRW 1,199.00 | KRW 1,238.00 | KRW 1,190.00 | 50.27K |
| 2026-06-11 | KRW 1,206.00 | +1.09% | KRW 1,183.00 | KRW 1,232.00 | KRW 1,161.00 | 37.19K |
| 2026-06-10 | KRW 1,193.00 | -1.73% | KRW 1,214.00 | KRW 1,214.00 | KRW 1,164.00 | 74.42K |
| 2026-06-09 | KRW 1,214.00 | +5.02% | KRW 1,156.00 | KRW 1,215.00 | KRW 1,143.00 | 48.15K |
| 2026-06-08 | KRW 1,156.00 | -3.18% | KRW 1,100.00 | KRW 1,166.00 | KRW 1,100.00 | 79.13K |
| 2026-06-05 | KRW 1,194.00 | -3.32% | KRW 1,231.00 | KRW 1,231.00 | KRW 1,149.00 | 73.49K |
| 2026-06-04 | KRW 1,235.00 | -0.88% | KRW 1,233.00 | KRW 1,260.00 | KRW 1,190.00 | 86.97K |
| 2026-06-02 | KRW 1,246.00 | -2.04% | KRW 1,211.00 | KRW 1,259.00 | KRW 1,141.00 | 273.56K |
| 2026-06-01 | KRW 1,272.00 | -5.64% | KRW 1,348.00 | KRW 1,348.00 | KRW 1,120.00 | 266.29K |
| 2026-05-29 | KRW 1,348.00 | -4.53% | KRW 1,409.00 | KRW 1,409.00 | KRW 1,316.00 | 236.07K |
| 2026-05-28 | KRW 1,412.00 | +3.44% | KRW 1,365.00 | KRW 1,450.00 | KRW 1,334.00 | 113.25K |
| 2026-05-27 | KRW 1,365.00 | -3.87% | KRW 1,428.00 | KRW 1,448.00 | KRW 1,340.00 | 171.64K |
| 2026-05-26 | KRW 1,420.00 | -2.67% | KRW 1,475.00 | KRW 1,475.00 | KRW 1,410.00 | 119.15K |
| 2026-05-22 | KRW 1,459.00 | +2.39% | KRW 1,460.00 | KRW 1,480.00 | KRW 1,426.00 | 87.72K |