HCT Co., Ltd. (KOSDAQ:072990)
South Korea · Delayed Price · Currency is KRW 5,960.00
-50.00 (-0.83%)
At close: Feb 27, 2026
HCT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,970.00 | 6,040.00 | 5,920.00 | 5,960.00 | 5,960.00 | -0.83% | 69,030 |
| Feb 26, 2026 | 6,300.00 | 6,300.00 | 5,960.00 | 6,010.00 | 6,010.00 | -1.96% | 156,568 |
| Feb 25, 2026 | 6,300.00 | 6,350.00 | 6,130.00 | 6,130.00 | 6,130.00 | -2.08% | 81,079 |
| Feb 24, 2026 | 6,320.00 | 6,360.00 | 6,250.00 | 6,260.00 | 6,260.00 | -1.88% | 73,552 |
| Feb 23, 2026 | 6,560.00 | 6,560.00 | 6,330.00 | 6,380.00 | 6,380.00 | -2.74% | 106,910 |
| Feb 20, 2026 | 6,580.00 | 6,740.00 | 6,490.00 | 6,560.00 | 6,560.00 | -0.30% | 83,192 |
| Feb 19, 2026 | 6,280.00 | 6,660.00 | 6,160.00 | 6,580.00 | 6,580.00 | 4.78% | 160,218 |
| Feb 13, 2026 | 6,220.00 | 6,330.00 | 6,040.00 | 6,280.00 | 6,280.00 | 0.80% | 60,270 |
| Feb 12, 2026 | 6,290.00 | 6,330.00 | 6,180.00 | 6,230.00 | 6,230.00 | 0.65% | 60,541 |
| Feb 11, 2026 | 6,310.00 | 6,350.00 | 6,170.00 | 6,190.00 | 6,190.00 | -1.75% | 63,802 |
| Feb 10, 2026 | 6,280.00 | 6,310.00 | 6,170.00 | 6,300.00 | 6,300.00 | 1.61% | 50,444 |
| Feb 9, 2026 | 6,130.00 | 6,250.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2.48% | 108,869 |
| Feb 6, 2026 | 6,190.00 | 6,190.00 | 5,850.00 | 6,050.00 | 6,050.00 | -2.42% | 92,338 |
| Feb 5, 2026 | 6,120.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 2.31% | 264,549 |
| Feb 4, 2026 | 5,990.00 | 6,060.00 | 5,850.00 | 6,060.00 | 6,060.00 | 1.00% | 112,715 |
| Feb 3, 2026 | 5,950.00 | 6,000.00 | 5,750.00 | 6,000.00 | 6,000.00 | 3.45% | 127,847 |
| Feb 2, 2026 | 6,150.00 | 6,190.00 | 5,780.00 | 5,800.00 | 5,800.00 | -5.54% | 213,606 |
| Jan 30, 2026 | 6,230.00 | 6,380.00 | 6,040.00 | 6,140.00 | 6,140.00 | 2.16% | 220,810 |
| Jan 29, 2026 | 6,120.00 | 6,160.00 | 5,960.00 | 6,010.00 | 6,010.00 | 0.17% | 109,144 |
| Jan 28, 2026 | 5,960.00 | 6,200.00 | 5,940.00 | 6,000.00 | 6,000.00 | 0.67% | 94,267 |
| Jan 27, 2026 | 5,850.00 | 6,190.00 | 5,850.00 | 5,960.00 | 5,960.00 | 1.19% | 84,869 |
| Jan 26, 2026 | 5,960.00 | 5,980.00 | 5,850.00 | 5,890.00 | 5,890.00 | -0.17% | 85,916 |
| Jan 23, 2026 | 5,810.00 | 5,960.00 | 5,810.00 | 5,900.00 | 5,900.00 | 1.55% | 57,446 |
| Jan 22, 2026 | 5,860.00 | 5,990.00 | 5,720.00 | 5,810.00 | 5,810.00 | -0.85% | 86,350 |
| Jan 21, 2026 | 5,730.00 | 6,040.00 | 5,660.00 | 5,860.00 | 5,860.00 | 2.27% | 226,104 |
| Jan 20, 2026 | 5,480.00 | 5,730.00 | 5,430.00 | 5,730.00 | 5,730.00 | 4.18% | 71,304 |
| Jan 19, 2026 | 5,460.00 | 5,540.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.73% | 78,194 |
| Jan 16, 2026 | 5,500.00 | 5,600.00 | 5,460.00 | 5,460.00 | 5,460.00 | -0.73% | 29,605 |
| Jan 15, 2026 | 5,560.00 | 5,590.00 | 5,440.00 | 5,500.00 | 5,500.00 | -0.72% | 41,919 |
| Jan 14, 2026 | 5,560.00 | 5,670.00 | 5,470.00 | 5,540.00 | 5,540.00 | -0.36% | 18,505 |
| Jan 13, 2026 | 5,700.00 | 5,750.00 | 5,480.00 | 5,560.00 | 5,560.00 | -1.59% | 53,289 |
| Jan 12, 2026 | 5,770.00 | 5,900.00 | 5,630.00 | 5,650.00 | 5,650.00 | -1.40% | 70,482 |
| Jan 9, 2026 | 5,510.00 | 5,790.00 | 5,510.00 | 5,730.00 | 5,730.00 | 3.80% | 99,665 |
| Jan 8, 2026 | 5,490.00 | 5,580.00 | 5,350.00 | 5,520.00 | 5,520.00 | 0.73% | 75,076 |
| Jan 7, 2026 | 5,600.00 | 5,610.00 | 5,450.00 | 5,480.00 | 5,480.00 | -1.62% | 72,601 |
| Jan 6, 2026 | 5,670.00 | 5,670.00 | 5,540.00 | 5,570.00 | 5,570.00 | -0.54% | 41,161 |
| Jan 5, 2026 | 5,500.00 | 5,660.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.08% | 61,597 |
| Jan 2, 2026 | 5,600.00 | 5,660.00 | 5,440.00 | 5,540.00 | 5,540.00 | -1.77% | 125,116 |
| Dec 30, 2025 | 5,630.00 | 5,930.00 | 5,550.00 | 5,640.00 | 5,640.00 | 2.55% | 63,867 |
| Dec 29, 2025 | 5,680.00 | 5,680.00 | 5,490.00 | 5,500.00 | 5,500.00 | -2.82% | 45,519 |
| Dec 26, 2025 | 5,569.64 | 5,849.63 | 5,519.65 | 5,659.64 | 5,614.64 | 1.43% | 81,009 |
| Dec 24, 2025 | 5,739.63 | 5,769.63 | 5,579.64 | 5,579.64 | 5,535.28 | -2.79% | 62,027 |
| Dec 23, 2025 | 5,819.63 | 5,899.62 | 5,739.63 | 5,739.63 | 5,694.00 | -1.03% | 38,068 |
| Dec 22, 2025 | 5,799.63 | 5,939.62 | 5,779.63 | 5,799.63 | 5,753.52 | - | 41,403 |
| Dec 19, 2025 | 5,749.63 | 5,909.62 | 5,669.64 | 5,799.63 | 5,753.52 | 1.75% | 48,219 |
| Dec 18, 2025 | 5,899.62 | 5,909.62 | 5,699.64 | 5,699.64 | 5,654.32 | -3.39% | 49,744 |
| Dec 17, 2025 | 5,939.62 | 5,939.62 | 5,779.63 | 5,899.62 | 5,852.72 | 0.51% | 70,679 |
| Dec 16, 2025 | 5,849.63 | 5,909.62 | 5,619.64 | 5,869.63 | 5,822.96 | -0.51% | 121,230 |
| Dec 15, 2025 | 5,769.63 | 5,979.62 | 5,739.63 | 5,899.62 | 5,852.72 | 2.25% | 50,859 |
| Dec 12, 2025 | 5,699.64 | 5,809.63 | 5,649.64 | 5,769.63 | 5,723.76 | -2.04% | 117,640 |