A-Tech Solution Co., Ltd. (KOSDAQ:071670)
South Korea · Delayed Price · Currency is KRW 6,490.00
+90.00 (1.41%)
At close: Aug 7, 2025, 3:30 PM KST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,410.00 | 6,540.00 | 6,330.00 | 6,490.00 | - | 1.41% | 30,216 |
| Aug 6, 2025 | 6,270.00 | 6,400.00 | 6,190.00 | 6,400.00 | - | 2.07% | 28,684 |
| Aug 5, 2025 | 6,190.00 | 6,300.00 | 6,150.00 | 6,270.00 | - | 1.29% | 21,409 |
| Aug 4, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,190.00 | - | -2.21% | 21,584 |
| Aug 1, 2025 | 6,490.00 | 6,490.00 | 6,200.00 | 6,330.00 | - | -2.62% | 32,226 |
| Jul 31, 2025 | 6,580.00 | 6,600.00 | 6,400.00 | 6,500.00 | - | -1.22% | 24,054 |
| Jul 30, 2025 | 6,490.00 | 6,580.00 | 6,400.00 | 6,580.00 | - | 1.23% | 38,169 |
| Jul 29, 2025 | 6,510.00 | 6,540.00 | 6,400.00 | 6,500.00 | - | -0.15% | 33,670 |
| Jul 28, 2025 | 6,360.00 | 6,520.00 | 6,260.00 | 6,510.00 | - | 2.36% | 37,740 |
| Jul 25, 2025 | 6,390.00 | 6,400.00 | 6,300.00 | 6,360.00 | - | -1.24% | 20,804 |
| Jul 24, 2025 | 6,430.00 | 6,500.00 | 6,370.00 | 6,440.00 | - | -0.62% | 16,872 |
| Jul 23, 2025 | 6,420.00 | 6,490.00 | 6,350.00 | 6,480.00 | - | 0.15% | 18,571 |
| Jul 22, 2025 | 6,510.00 | 6,580.00 | 6,400.00 | 6,470.00 | - | -0.61% | 33,851 |
| Jul 21, 2025 | 6,450.00 | 6,600.00 | 6,450.00 | 6,510.00 | - | 0.93% | 27,695 |
| Jul 18, 2025 | 6,590.00 | 6,700.00 | 6,400.00 | 6,450.00 | - | -2.12% | 58,779 |
| Jul 17, 2025 | 6,560.00 | 6,820.00 | 6,500.00 | 6,590.00 | - | 0.15% | 181,631 |
| Jul 16, 2025 | 6,580.00 | 6,610.00 | 6,480.00 | 6,580.00 | - | - | 35,475 |
| Jul 15, 2025 | 6,540.00 | 6,590.00 | 6,440.00 | 6,580.00 | - | 0.61% | 43,568 |
| Jul 14, 2025 | 6,450.00 | 6,580.00 | 6,410.00 | 6,540.00 | - | 1.40% | 51,779 |
| Jul 11, 2025 | 6,490.00 | 6,550.00 | 6,410.00 | 6,450.00 | - | -0.92% | 40,905 |
| Jul 10, 2025 | 6,580.00 | 6,580.00 | 6,450.00 | 6,510.00 | - | -0.46% | 42,654 |
| Jul 9, 2025 | 6,510.00 | 6,590.00 | 6,420.00 | 6,540.00 | - | 0.46% | 57,842 |
| Jul 8, 2025 | 6,430.00 | 6,510.00 | 6,360.00 | 6,510.00 | - | 1.09% | 65,178 |
| Jul 7, 2025 | 6,400.00 | 6,490.00 | 6,300.00 | 6,440.00 | - | 1.10% | 82,122 |
| Jul 4, 2025 | 6,500.00 | 6,500.00 | 6,340.00 | 6,370.00 | - | -2.00% | 100,199 |
| Jul 3, 2025 | 6,050.00 | 6,970.00 | 5,990.00 | 6,500.00 | - | 7.79% | 1,273,854 |
| Jul 2, 2025 | 6,060.00 | 6,110.00 | 5,950.00 | 6,030.00 | - | -1.15% | 16,155 |
| Jul 1, 2025 | 6,000.00 | 6,180.00 | 5,950.00 | 6,100.00 | - | 1.67% | 16,149 |
| Jun 30, 2025 | 6,030.00 | 6,100.00 | 5,920.00 | 6,000.00 | - | -0.33% | 23,982 |
| Jun 27, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,020.00 | - | -2.43% | 34,830 |
| Jun 26, 2025 | 6,290.00 | 6,290.00 | 6,130.00 | 6,170.00 | - | -2.53% | 35,696 |
| Jun 25, 2025 | 6,320.00 | 6,410.00 | 6,270.00 | 6,330.00 | - | -0.16% | 23,615 |
| Jun 24, 2025 | 6,250.00 | 6,350.00 | 6,160.00 | 6,340.00 | - | 3.93% | 42,580 |
| Jun 23, 2025 | 6,170.00 | 6,170.00 | 6,020.00 | 6,100.00 | - | -1.93% | 17,907 |
| Jun 20, 2025 | 6,110.00 | 6,290.00 | 6,110.00 | 6,220.00 | - | 1.14% | 16,259 |
| Jun 19, 2025 | 6,100.00 | 6,180.00 | 6,000.00 | 6,150.00 | - | -0.49% | 18,080 |
| Jun 18, 2025 | 6,060.00 | 6,180.00 | 6,020.00 | 6,180.00 | - | 0.65% | 15,250 |
| Jun 17, 2025 | 6,110.00 | 6,190.00 | 6,000.00 | 6,140.00 | - | - | 28,168 |
| Jun 16, 2025 | 6,150.00 | 6,190.00 | 6,090.00 | 6,140.00 | - | -1.44% | 21,132 |
| Jun 13, 2025 | 6,290.00 | 6,290.00 | 6,050.00 | 6,230.00 | - | -0.95% | 23,728 |
| Jun 12, 2025 | 6,280.00 | 6,340.00 | 6,250.00 | 6,290.00 | - | -0.79% | 18,196 |
| Jun 11, 2025 | 6,350.00 | 6,400.00 | 6,300.00 | 6,340.00 | - | -0.16% | 15,274 |
| Jun 10, 2025 | 6,350.00 | 6,400.00 | 6,220.00 | 6,350.00 | - | - | 15,860 |
| Jun 9, 2025 | 6,260.00 | 6,400.00 | 6,210.00 | 6,350.00 | - | 1.44% | 29,717 |
| Jun 5, 2025 | 6,240.00 | 6,270.00 | 6,170.00 | 6,260.00 | - | 0.97% | 23,276 |
| Jun 4, 2025 | 6,190.00 | 6,200.00 | 6,110.00 | 6,200.00 | - | 1.47% | 13,833 |
| Jun 2, 2025 | 6,130.00 | 6,200.00 | 6,060.00 | 6,110.00 | - | -0.81% | 16,358 |
| May 30, 2025 | 6,110.00 | 6,220.00 | 6,080.00 | 6,160.00 | - | 1.32% | 11,513 |
| May 29, 2025 | 6,100.00 | 6,150.00 | 6,080.00 | 6,080.00 | - | - | 18,561 |
| May 28, 2025 | 6,000.00 | 6,140.00 | 5,970.00 | 6,080.00 | - | 1.50% | 10,468 |