Heungkuk Metaltech Co.,Ltd. (KOSDAQ:010240)
South Korea
· Delayed Price · Currency is KRW 5,170.00
+20.00 (0.39%)
Last updated: Dec 5, 2025, 2:52 PM KST
Heungkuk Metaltech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,150.00 | 5,170.00 | 5,150.00 | 5,170.00 | - | 0.39% | 329 |
| Dec 4, 2025 | 5,120.00 | 5,190.00 | 5,120.00 | 5,150.00 | 5,150.00 | 0.59% | 7,836 |
| Dec 3, 2025 | 5,090.00 | 5,150.00 | 5,090.00 | 5,120.00 | 5,120.00 | 0.59% | 16,120 |
| Dec 2, 2025 | 5,120.00 | 5,120.00 | 5,060.00 | 5,090.00 | 5,090.00 | -0.59% | 13,416 |
| Dec 1, 2025 | 5,110.00 | 5,170.00 | 5,090.00 | 5,120.00 | 5,120.00 | 0.20% | 7,252 |
| Nov 28, 2025 | 5,110.00 | 5,140.00 | 5,080.00 | 5,110.00 | 5,110.00 | -0.20% | 13,341 |
| Nov 27, 2025 | 5,130.00 | 5,140.00 | 5,070.00 | 5,120.00 | 5,120.00 | -0.19% | 6,014 |
| Nov 26, 2025 | 5,080.00 | 5,160.00 | 5,070.00 | 5,130.00 | 5,130.00 | 1.38% | 9,858 |
| Nov 25, 2025 | 5,070.00 | 5,090.00 | 5,005.00 | 5,060.00 | 5,060.00 | -0.20% | 12,173 |
| Nov 24, 2025 | 5,030.00 | 5,170.00 | 4,995.00 | 5,070.00 | 5,070.00 | 0.80% | 39,684 |
| Nov 21, 2025 | 5,090.00 | 5,090.00 | 5,000.00 | 5,030.00 | 5,030.00 | -0.40% | 15,325 |
| Nov 20, 2025 | 5,010.00 | 5,110.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.80% | 10,800 |
| Nov 19, 2025 | 4,965.00 | 5,040.00 | 4,965.00 | 5,010.00 | 5,010.00 | - | 18,030 |
| Nov 18, 2025 | 5,080.00 | 5,100.00 | 5,010.00 | 5,010.00 | 5,010.00 | -1.38% | 14,290 |
| Nov 17, 2025 | 5,020.00 | 5,100.00 | 5,000.00 | 5,080.00 | 5,080.00 | 1.40% | 31,306 |
| Nov 14, 2025 | 4,980.00 | 5,090.00 | 4,960.00 | 5,010.00 | 5,010.00 | 0.60% | 51,133 |
| Nov 13, 2025 | 4,950.00 | 4,985.00 | 4,930.00 | 4,980.00 | 4,980.00 | 0.61% | 11,019 |
| Nov 12, 2025 | 4,875.00 | 4,960.00 | 4,875.00 | 4,950.00 | 4,950.00 | 1.54% | 15,574 |
| Nov 11, 2025 | 4,875.00 | 4,955.00 | 4,870.00 | 4,875.00 | 4,875.00 | - | 11,518 |
| Nov 10, 2025 | 4,855.00 | 4,920.00 | 4,850.00 | 4,875.00 | 4,875.00 | 0.41% | 33,237 |
| Nov 7, 2025 | 4,880.00 | 4,905.00 | 4,825.00 | 4,855.00 | 4,855.00 | -0.51% | 13,752 |
| Nov 6, 2025 | 4,825.00 | 4,880.00 | 4,795.00 | 4,880.00 | 4,880.00 | 0.93% | 24,898 |
| Nov 5, 2025 | 4,825.00 | 4,845.00 | 4,750.00 | 4,835.00 | 4,835.00 | -0.72% | 35,851 |
| Nov 4, 2025 | 4,855.00 | 4,870.00 | 4,805.00 | 4,870.00 | 4,870.00 | 0.21% | 12,084 |
| Nov 3, 2025 | 4,895.00 | 4,895.00 | 4,855.00 | 4,860.00 | 4,860.00 | -0.72% | 27,122 |
| Oct 31, 2025 | 4,860.00 | 4,930.00 | 4,860.00 | 4,895.00 | 4,895.00 | 0.10% | 16,527 |
| Oct 30, 2025 | 4,885.00 | 4,980.00 | 4,875.00 | 4,890.00 | 4,890.00 | 0.10% | 16,584 |
| Oct 29, 2025 | 4,885.00 | 4,950.00 | 4,855.00 | 4,885.00 | 4,885.00 | - | 26,133 |
| Oct 28, 2025 | 4,995.00 | 4,995.00 | 4,860.00 | 4,885.00 | 4,885.00 | -1.11% | 17,708 |
| Oct 27, 2025 | 4,985.00 | 4,985.00 | 4,900.00 | 4,940.00 | 4,940.00 | 0.51% | 22,846 |
| Oct 24, 2025 | 4,940.00 | 4,995.00 | 4,900.00 | 4,915.00 | 4,915.00 | -0.51% | 15,569 |
| Oct 23, 2025 | 4,955.00 | 4,985.00 | 4,905.00 | 4,940.00 | 4,940.00 | 0.10% | 18,671 |
| Oct 22, 2025 | 4,910.00 | 4,940.00 | 4,850.00 | 4,935.00 | 4,935.00 | 0.51% | 31,445 |
| Oct 21, 2025 | 4,925.00 | 4,925.00 | 4,870.00 | 4,910.00 | 4,910.00 | 0.61% | 10,201 |
| Oct 20, 2025 | 4,940.00 | 4,960.00 | 4,875.00 | 4,880.00 | 4,880.00 | -1.21% | 19,872 |
| Oct 17, 2025 | 5,030.00 | 5,030.00 | 4,940.00 | 4,940.00 | 4,940.00 | -0.70% | 22,741 |
| Oct 16, 2025 | 4,975.00 | 5,030.00 | 4,965.00 | 4,975.00 | 4,975.00 | -0.30% | 18,063 |
| Oct 15, 2025 | 4,975.00 | 5,060.00 | 4,975.00 | 4,990.00 | 4,990.00 | - | 8,502 |
| Oct 14, 2025 | 4,965.00 | 4,992.00 | 4,940.00 | 4,990.00 | 4,990.00 | 0.60% | 31,150 |
| Oct 13, 2025 | 4,925.00 | 4,980.00 | 4,915.00 | 4,960.00 | 4,960.00 | -0.10% | 16,646 |
| Oct 10, 2025 | 5,000.00 | 5,020.00 | 4,955.00 | 4,965.00 | 4,965.00 | -1.29% | 33,225 |
| Oct 2, 2025 | 4,995.00 | 5,040.00 | 4,975.00 | 5,030.00 | 5,030.00 | 0.70% | 17,147 |
| Oct 1, 2025 | 5,070.00 | 5,160.00 | 4,985.00 | 4,995.00 | 4,995.00 | -2.06% | 23,276 |
| Sep 30, 2025 | 5,100.00 | 5,100.00 | 4,995.00 | 5,100.00 | 5,100.00 | 0.99% | 14,214 |
| Sep 29, 2025 | 5,090.00 | 5,090.00 | 5,010.00 | 5,050.00 | 5,050.00 | 1.10% | 7,466 |
| Sep 26, 2025 | 5,030.00 | 5,100.00 | 4,975.00 | 4,995.00 | 4,995.00 | -0.89% | 29,803 |
| Sep 25, 2025 | 5,060.00 | 5,100.00 | 5,030.00 | 5,040.00 | 5,040.00 | - | 11,954 |
| Sep 24, 2025 | 5,100.00 | 5,105.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.18% | 14,608 |
| Sep 23, 2025 | 5,050.00 | 5,130.00 | 5,040.00 | 5,100.00 | 5,100.00 | 0.99% | 10,781 |
| Sep 22, 2025 | 5,060.00 | 5,130.00 | 5,040.00 | 5,050.00 | 5,050.00 | -0.20% | 16,725 |