HCT Co., Ltd. (KOSDAQ:072990)
South Korea · Delayed Price · Currency is KRW 12,760
+120 (0.95%)
At close: Oct 10, 2025
HCT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 12,200.00 | 12,830.00 | 12,120.00 | 12,640.00 | 12,640.00 | 3.61% | 60,980 |
| Oct 1, 2025 | 11,880.00 | 12,350.00 | 11,850.00 | 12,200.00 | 12,200.00 | 2.69% | 49,288 |
| Sep 30, 2025 | 12,200.00 | 12,230.00 | 11,680.00 | 11,880.00 | 11,880.00 | -2.62% | 34,002 |
| Sep 29, 2025 | 12,160.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.92% | 60,079 |
| Sep 26, 2025 | 12,250.00 | 12,280.00 | 11,840.00 | 11,970.00 | 11,970.00 | -1.64% | 27,153 |
| Sep 25, 2025 | 11,970.00 | 12,450.00 | 11,820.00 | 12,170.00 | 12,170.00 | 2.10% | 87,745 |
| Sep 24, 2025 | 11,400.00 | 11,970.00 | 11,400.00 | 11,920.00 | 11,920.00 | 3.83% | 47,508 |
| Sep 23, 2025 | 11,890.00 | 11,900.00 | 11,450.00 | 11,480.00 | 11,480.00 | -1.71% | 29,605 |
| Sep 22, 2025 | 11,680.00 | 11,990.00 | 11,660.00 | 11,680.00 | 11,680.00 | - | 15,751 |
| Sep 19, 2025 | 11,680.00 | 11,820.00 | 11,450.00 | 11,680.00 | 11,680.00 | - | 20,850 |
| Sep 18, 2025 | 11,850.00 | 11,880.00 | 11,560.00 | 11,680.00 | 11,680.00 | -0.43% | 27,816 |
| Sep 17, 2025 | 11,500.00 | 11,780.00 | 11,400.00 | 11,730.00 | 11,730.00 | 1.82% | 18,508 |
| Sep 16, 2025 | 11,670.00 | 11,830.00 | 11,520.00 | 11,520.00 | 11,520.00 | -1.29% | 21,566 |
| Sep 15, 2025 | 11,770.00 | 11,790.00 | 11,500.00 | 11,670.00 | 11,670.00 | -0.60% | 34,825 |
| Sep 12, 2025 | 11,740.00 | 11,830.00 | 11,550.00 | 11,740.00 | 11,740.00 | 0.17% | 48,912 |
| Sep 11, 2025 | 11,500.00 | 11,890.00 | 11,470.00 | 11,720.00 | 11,720.00 | 2.18% | 88,089 |
| Sep 10, 2025 | 11,740.00 | 11,830.00 | 11,270.00 | 11,470.00 | 11,470.00 | 2.23% | 113,641 |
| Sep 9, 2025 | 11,000.00 | 11,240.00 | 10,910.00 | 11,220.00 | 11,220.00 | 2.56% | 48,128 |
| Sep 8, 2025 | 10,980.00 | 11,100.00 | 10,800.00 | 10,940.00 | 10,940.00 | -0.64% | 16,308 |
| Sep 5, 2025 | 10,960.00 | 11,020.00 | 10,700.00 | 11,010.00 | 11,010.00 | -0.09% | 43,966 |
| Sep 4, 2025 | 10,650.00 | 11,140.00 | 10,610.00 | 11,020.00 | 11,020.00 | 5.86% | 75,851 |
| Sep 3, 2025 | 10,650.00 | 10,650.00 | 10,400.00 | 10,410.00 | 10,410.00 | -1.33% | 17,041 |
| Sep 2, 2025 | 10,380.00 | 10,670.00 | 10,380.00 | 10,550.00 | 10,550.00 | 1.15% | 14,697 |
| Sep 1, 2025 | 10,540.00 | 10,750.00 | 10,330.00 | 10,430.00 | 10,430.00 | -0.86% | 29,019 |
| Aug 29, 2025 | 10,670.00 | 10,740.00 | 10,480.00 | 10,520.00 | 10,520.00 | 0.29% | 11,230 |
| Aug 28, 2025 | 10,880.00 | 10,880.00 | 10,470.00 | 10,490.00 | 10,490.00 | -2.24% | 37,663 |
| Aug 27, 2025 | 10,690.00 | 10,870.00 | 10,560.00 | 10,730.00 | 10,730.00 | 0.56% | 16,366 |
| Aug 26, 2025 | 10,730.00 | 10,740.00 | 10,560.00 | 10,670.00 | 10,670.00 | 0.95% | 11,779 |
| Aug 25, 2025 | 10,630.00 | 10,790.00 | 10,510.00 | 10,570.00 | 10,570.00 | -0.28% | 28,917 |
| Aug 22, 2025 | 10,820.00 | 10,920.00 | 10,580.00 | 10,600.00 | 10,600.00 | -1.85% | 35,691 |
| Aug 21, 2025 | 10,780.00 | 10,880.00 | 10,660.00 | 10,800.00 | 10,800.00 | 1.79% | 25,015 |
| Aug 20, 2025 | 10,700.00 | 10,700.00 | 10,420.00 | 10,610.00 | 10,610.00 | -0.28% | 25,033 |
| Aug 19, 2025 | 10,640.00 | 10,750.00 | 10,430.00 | 10,640.00 | 10,640.00 | 0.66% | 34,118 |
| Aug 18, 2025 | 10,880.00 | 10,900.00 | 10,460.00 | 10,570.00 | 10,570.00 | -1.49% | 77,289 |
| Aug 14, 2025 | 10,570.00 | 10,940.00 | 10,450.00 | 10,730.00 | 10,730.00 | 1.51% | 46,145 |
| Aug 13, 2025 | 10,610.00 | 10,680.00 | 10,380.00 | 10,570.00 | 10,570.00 | 0.28% | 33,911 |
| Aug 12, 2025 | 10,780.00 | 10,780.00 | 10,500.00 | 10,540.00 | 10,540.00 | -1.59% | 38,824 |
| Aug 11, 2025 | 10,770.00 | 10,980.00 | 10,650.00 | 10,710.00 | 10,710.00 | 0.09% | 48,636 |
| Aug 8, 2025 | 11,050.00 | 11,200.00 | 10,560.00 | 10,700.00 | 10,700.00 | -2.64% | 65,660 |
| Aug 7, 2025 | 11,120.00 | 11,150.00 | 10,770.00 | 10,990.00 | 10,990.00 | -0.54% | 71,482 |
| Aug 6, 2025 | 11,220.00 | 11,350.00 | 10,860.00 | 11,050.00 | 11,050.00 | -1.87% | 94,584 |
| Aug 5, 2025 | 11,730.00 | 11,800.00 | 11,200.00 | 11,260.00 | 11,260.00 | -2.51% | 123,428 |
| Aug 4, 2025 | 11,670.00 | 12,150.00 | 11,500.00 | 11,550.00 | 11,550.00 | -1.70% | 196,964 |
| Aug 1, 2025 | 11,760.00 | 12,020.00 | 11,400.00 | 11,750.00 | 11,750.00 | -1.59% | 284,208 |
| Jul 31, 2025 | 11,250.00 | 11,980.00 | 11,110.00 | 11,940.00 | 11,940.00 | 4.92% | 441,206 |
| Jul 30, 2025 | 11,730.00 | 12,030.00 | 11,240.00 | 11,380.00 | 11,380.00 | -4.93% | 467,883 |
| Jul 29, 2025 | 9,640.00 | 12,400.00 | 9,640.00 | 11,970.00 | 11,970.00 | 25.47% | 4,278,920 |
| Jul 28, 2025 | 8,890.00 | 10,600.00 | 8,850.00 | 9,540.00 | 9,540.00 | 7.19% | 558,111 |
| Jul 25, 2025 | 8,920.00 | 8,980.00 | 8,840.00 | 8,900.00 | 8,900.00 | -0.22% | 3,665 |
| Jul 24, 2025 | 8,980.00 | 9,120.00 | 8,790.00 | 8,920.00 | 8,920.00 | -0.78% | 20,355 |