Sungdo Engineering & Construction Co., Ltd. (KOSDAQ:037350)
South Korea · Delayed Price · Currency is KRW 4,640.00
+35.00 (0.76%)
At close: Aug 5, 2025, 3:30 PM KST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4,705.00 | 4,710.00 | 4,670.00 | 4,685.00 | - | -0.43% | 17,603 |
| Aug 6, 2025 | 4,640.00 | 4,715.00 | 4,605.00 | 4,705.00 | - | 1.40% | 38,071 |
| Aug 5, 2025 | 4,590.00 | 4,675.00 | 4,590.00 | 4,640.00 | - | 0.76% | 31,641 |
| Aug 4, 2025 | 4,500.00 | 4,605.00 | 4,490.00 | 4,605.00 | - | 2.33% | 16,625 |
| Aug 1, 2025 | 4,700.00 | 4,705.00 | 4,465.00 | 4,500.00 | - | -4.26% | 74,740 |
| Jul 31, 2025 | 4,675.00 | 4,750.00 | 4,655.00 | 4,700.00 | - | 0.11% | 24,408 |
| Jul 30, 2025 | 4,655.00 | 4,705.00 | 4,640.00 | 4,695.00 | - | 0.32% | 11,235 |
| Jul 29, 2025 | 4,645.00 | 4,680.00 | 4,565.00 | 4,680.00 | - | 1.30% | 15,950 |
| Jul 28, 2025 | 4,665.00 | 4,740.00 | 4,575.00 | 4,620.00 | - | -1.49% | 67,027 |
| Jul 25, 2025 | 4,705.00 | 4,715.00 | 4,645.00 | 4,690.00 | - | -0.32% | 35,370 |
| Jul 24, 2025 | 4,790.00 | 4,800.00 | 4,675.00 | 4,705.00 | - | -1.67% | 72,022 |
| Jul 23, 2025 | 4,775.00 | 4,795.00 | 4,715.00 | 4,785.00 | - | 0.31% | 18,804 |
| Jul 22, 2025 | 4,820.00 | 4,865.00 | 4,740.00 | 4,770.00 | - | -1.45% | 41,793 |
| Jul 21, 2025 | 4,865.00 | 4,880.00 | 4,810.00 | 4,840.00 | - | -0.51% | 38,195 |
| Jul 18, 2025 | 4,945.00 | 4,985.00 | 4,780.00 | 4,865.00 | - | -1.72% | 116,388 |
| Jul 17, 2025 | 4,935.00 | 4,950.00 | 4,880.00 | 4,950.00 | - | 0.81% | 43,163 |
| Jul 16, 2025 | 5,000.00 | 5,000.00 | 4,890.00 | 4,910.00 | - | -1.01% | 79,486 |
| Jul 15, 2025 | 5,020.00 | 5,080.00 | 4,925.00 | 4,960.00 | - | -1.98% | 83,406 |
| Jul 14, 2025 | 4,940.00 | 5,070.00 | 4,910.00 | 5,060.00 | - | 2.43% | 116,286 |
| Jul 11, 2025 | 4,985.00 | 4,985.00 | 4,915.00 | 4,940.00 | - | 0.20% | 39,057 |
| Jul 10, 2025 | 4,850.00 | 4,960.00 | 4,850.00 | 4,930.00 | - | 0.82% | 120,017 |
| Jul 9, 2025 | 4,770.00 | 4,915.00 | 4,750.00 | 4,890.00 | - | 3.16% | 105,961 |
| Jul 8, 2025 | 4,685.00 | 4,765.00 | 4,685.00 | 4,740.00 | - | 0.53% | 37,475 |
| Jul 7, 2025 | 4,760.00 | 4,780.00 | 4,660.00 | 4,715.00 | - | -0.84% | 25,223 |
| Jul 4, 2025 | 4,805.00 | 4,830.00 | 4,730.00 | 4,755.00 | - | -0.94% | 63,675 |
| Jul 3, 2025 | 4,775.00 | 4,825.00 | 4,735.00 | 4,800.00 | - | 1.37% | 57,178 |
| Jul 2, 2025 | 4,725.00 | 4,765.00 | 4,635.00 | 4,735.00 | - | 0.11% | 32,195 |
| Jul 1, 2025 | 4,605.00 | 4,770.00 | 4,605.00 | 4,730.00 | - | 2.71% | 56,269 |
| Jun 30, 2025 | 4,695.00 | 4,750.00 | 4,560.00 | 4,605.00 | - | -2.13% | 75,090 |
| Jun 27, 2025 | 4,700.00 | 4,770.00 | 4,660.00 | 4,705.00 | - | -0.32% | 25,323 |
| Jun 26, 2025 | 4,800.00 | 4,860.00 | 4,630.00 | 4,720.00 | - | -1.87% | 83,204 |
| Jun 25, 2025 | 4,835.00 | 4,920.00 | 4,735.00 | 4,810.00 | - | - | 46,914 |
| Jun 24, 2025 | 4,710.00 | 4,820.00 | 4,660.00 | 4,810.00 | - | 3.22% | 73,987 |
| Jun 23, 2025 | 4,675.00 | 4,715.00 | 4,535.00 | 4,660.00 | - | -1.17% | 39,901 |
| Jun 20, 2025 | 4,700.00 | 4,745.00 | 4,620.00 | 4,715.00 | - | 0.75% | 25,747 |
| Jun 19, 2025 | 4,635.00 | 4,720.00 | 4,595.00 | 4,680.00 | - | 0.97% | 40,156 |
| Jun 18, 2025 | 4,700.00 | 4,700.00 | 4,600.00 | 4,635.00 | - | -1.38% | 41,774 |
| Jun 17, 2025 | 4,720.00 | 4,745.00 | 4,640.00 | 4,700.00 | - | -0.74% | 41,806 |
| Jun 16, 2025 | 4,585.00 | 4,765.00 | 4,480.00 | 4,735.00 | - | 3.27% | 73,171 |
| Jun 13, 2025 | 4,760.00 | 4,780.00 | 4,470.00 | 4,585.00 | - | -2.65% | 115,329 |
| Jun 12, 2025 | 4,675.00 | 4,770.00 | 4,640.00 | 4,710.00 | - | 0.75% | 126,940 |
| Jun 11, 2025 | 4,700.00 | 4,710.00 | 4,610.00 | 4,675.00 | - | 0.11% | 59,956 |
| Jun 10, 2025 | 4,700.00 | 4,765.00 | 4,615.00 | 4,670.00 | - | -1.58% | 54,895 |
| Jun 9, 2025 | 4,730.00 | 4,820.00 | 4,680.00 | 4,745.00 | - | 0.32% | 80,984 |
| Jun 5, 2025 | 4,655.00 | 4,765.00 | 4,650.00 | 4,730.00 | - | 1.61% | 108,383 |
| Jun 4, 2025 | 4,545.00 | 4,665.00 | 4,545.00 | 4,655.00 | - | 2.65% | 55,235 |
| Jun 2, 2025 | 4,540.00 | 4,560.00 | 4,480.00 | 4,535.00 | - | 0.89% | 31,921 |
| May 30, 2025 | 4,555.00 | 4,555.00 | 4,485.00 | 4,495.00 | - | -0.33% | 54,805 |
| May 29, 2025 | 4,380.00 | 4,510.00 | 4,380.00 | 4,510.00 | - | 2.97% | 81,450 |
| May 28, 2025 | 4,320.00 | 4,400.00 | 4,320.00 | 4,380.00 | - | 1.15% | 31,443 |