HCT Co., Ltd. (KOSDAQ:072990)
South Korea · Delayed Price · Currency is KRW 10,600
-200 (-1.85%)
At close: Aug 22, 2025, 3:30 PM KST
HCT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10,820.00 | 10,920.00 | 10,580.00 | 10,600.00 | - | -1.85% | 35,691 |
| Aug 21, 2025 | 10,780.00 | 10,880.00 | 10,660.00 | 10,800.00 | - | 1.79% | 25,015 |
| Aug 20, 2025 | 10,700.00 | 10,700.00 | 10,420.00 | 10,610.00 | - | -0.28% | 25,033 |
| Aug 19, 2025 | 10,640.00 | 10,750.00 | 10,430.00 | 10,640.00 | - | 0.66% | 34,118 |
| Aug 18, 2025 | 10,880.00 | 10,900.00 | 10,460.00 | 10,570.00 | - | -1.49% | 77,289 |
| Aug 14, 2025 | 10,570.00 | 10,940.00 | 10,450.00 | 10,730.00 | - | 1.51% | 46,145 |
| Aug 13, 2025 | 10,610.00 | 10,680.00 | 10,380.00 | 10,570.00 | - | 0.28% | 33,911 |
| Aug 12, 2025 | 10,780.00 | 10,780.00 | 10,500.00 | 10,540.00 | - | -1.59% | 38,824 |
| Aug 11, 2025 | 10,770.00 | 10,980.00 | 10,650.00 | 10,710.00 | - | 0.09% | 48,636 |
| Aug 8, 2025 | 11,050.00 | 11,200.00 | 10,560.00 | 10,700.00 | - | -2.64% | 65,660 |
| Aug 7, 2025 | 11,120.00 | 11,150.00 | 10,770.00 | 10,990.00 | - | -0.54% | 71,482 |
| Aug 6, 2025 | 11,220.00 | 11,350.00 | 10,860.00 | 11,050.00 | - | -1.87% | 94,584 |
| Aug 5, 2025 | 11,730.00 | 11,800.00 | 11,200.00 | 11,260.00 | - | -2.51% | 123,428 |
| Aug 4, 2025 | 11,670.00 | 12,150.00 | 11,500.00 | 11,550.00 | - | -1.70% | 196,964 |
| Aug 1, 2025 | 11,760.00 | 12,020.00 | 11,400.00 | 11,750.00 | - | -1.59% | 284,208 |
| Jul 31, 2025 | 11,250.00 | 11,980.00 | 11,110.00 | 11,940.00 | - | 4.92% | 441,206 |
| Jul 30, 2025 | 11,730.00 | 12,030.00 | 11,240.00 | 11,380.00 | - | -4.93% | 467,883 |
| Jul 29, 2025 | 9,640.00 | 12,400.00 | 9,640.00 | 11,970.00 | - | 25.47% | 4,278,920 |
| Jul 28, 2025 | 8,890.00 | 10,600.00 | 8,850.00 | 9,540.00 | - | 7.19% | 558,111 |
| Jul 25, 2025 | 8,920.00 | 8,980.00 | 8,840.00 | 8,900.00 | - | -0.22% | 3,665 |
| Jul 24, 2025 | 8,980.00 | 9,120.00 | 8,790.00 | 8,920.00 | - | -0.78% | 20,355 |
| Jul 23, 2025 | 9,150.00 | 9,150.00 | 8,910.00 | 8,990.00 | - | -1.21% | 6,330 |
| Jul 22, 2025 | 9,100.00 | 9,290.00 | 9,030.00 | 9,100.00 | - | 0.33% | 24,836 |
| Jul 21, 2025 | 9,030.00 | 9,080.00 | 8,940.00 | 9,070.00 | - | 0.44% | 6,471 |
| Jul 18, 2025 | 9,070.00 | 9,120.00 | 8,830.00 | 9,030.00 | - | -0.44% | 12,645 |
| Jul 17, 2025 | 8,920.00 | 9,090.00 | 8,830.00 | 9,070.00 | - | 1.68% | 16,643 |
| Jul 16, 2025 | 8,880.00 | 9,760.00 | 8,810.00 | 8,920.00 | - | 0.56% | 99,611 |
| Jul 15, 2025 | 8,920.00 | 8,920.00 | 8,810.00 | 8,870.00 | - | -0.56% | 15,830 |
| Jul 14, 2025 | 8,900.00 | 8,950.00 | 8,840.00 | 8,920.00 | - | 0.22% | 9,476 |
| Jul 11, 2025 | 8,930.00 | 8,950.00 | 8,820.00 | 8,900.00 | - | -0.34% | 16,514 |
| Jul 10, 2025 | 8,770.00 | 8,940.00 | 8,740.00 | 8,930.00 | - | 1.48% | 19,405 |
| Jul 9, 2025 | 8,810.00 | 8,880.00 | 8,720.00 | 8,800.00 | - | 0.80% | 8,125 |
| Jul 8, 2025 | 8,700.00 | 8,820.00 | 8,650.00 | 8,730.00 | - | 0.34% | 9,329 |
| Jul 7, 2025 | 8,680.00 | 8,890.00 | 8,600.00 | 8,700.00 | - | 0.23% | 4,079 |
| Jul 4, 2025 | 8,740.00 | 8,790.00 | 8,650.00 | 8,680.00 | - | -0.69% | 7,173 |
| Jul 3, 2025 | 8,530.00 | 8,740.00 | 8,530.00 | 8,740.00 | - | 2.46% | 15,286 |
| Jul 2, 2025 | 8,770.00 | 8,770.00 | 8,460.00 | 8,530.00 | - | -2.51% | 85,175 |
| Jul 1, 2025 | 8,710.00 | 8,890.00 | 8,680.00 | 8,750.00 | - | - | 40,365 |
| Jun 30, 2025 | 8,780.00 | 8,860.00 | 8,720.00 | 8,750.00 | - | -0.34% | 51,880 |
| Jun 27, 2025 | 8,960.00 | 8,960.00 | 8,710.00 | 8,780.00 | - | -2.01% | 54,584 |
| Jun 26, 2025 | 8,970.00 | 9,040.00 | 8,750.00 | 8,960.00 | - | -0.11% | 20,334 |
| Jun 25, 2025 | 8,950.00 | 9,070.00 | 8,880.00 | 8,970.00 | - | -0.11% | 13,889 |
| Jun 24, 2025 | 8,810.00 | 8,980.00 | 8,810.00 | 8,980.00 | - | 1.93% | 15,946 |
| Jun 23, 2025 | 8,980.00 | 8,980.00 | 8,760.00 | 8,810.00 | - | -2.00% | 16,982 |
| Jun 20, 2025 | 8,940.00 | 9,090.00 | 8,850.00 | 8,990.00 | - | 0.56% | 17,619 |
| Jun 19, 2025 | 8,900.00 | 8,980.00 | 8,870.00 | 8,940.00 | - | 0.45% | 5,821 |
| Jun 18, 2025 | 8,930.00 | 8,960.00 | 8,820.00 | 8,900.00 | - | 0.23% | 13,729 |
| Jun 17, 2025 | 8,950.00 | 9,080.00 | 8,800.00 | 8,880.00 | - | -0.78% | 19,515 |
| Jun 16, 2025 | 8,970.00 | 8,970.00 | 8,840.00 | 8,950.00 | - | 0.34% | 6,091 |
| Jun 13, 2025 | 9,100.00 | 9,100.00 | 8,900.00 | 8,920.00 | - | -1.98% | 9,865 |