HCT Co., Ltd. (KOSDAQ:072990)
South Korea · Delayed Price · Currency is KRW 4,795.00
+30.00 (0.63%)
At close: Mar 19, 2026
HCT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,880.00 | 5,010.00 | 4,840.00 | 4,970.00 | 4,970.00 | 3.65% | 100,186 |
| Mar 19, 2026 | 4,765.00 | 4,800.00 | 4,630.00 | 4,795.00 | 4,795.00 | 0.63% | 87,033 |
| Mar 18, 2026 | 4,775.00 | 4,795.00 | 4,720.00 | 4,765.00 | 4,765.00 | 0.11% | 98,280 |
| Mar 17, 2026 | 4,710.00 | 4,860.00 | 4,690.00 | 4,760.00 | 4,760.00 | 1.60% | 199,791 |
| Mar 16, 2026 | 4,800.00 | 4,815.00 | 4,660.00 | 4,685.00 | 4,685.00 | -0.95% | 131,101 |
| Mar 13, 2026 | 4,670.00 | 4,780.00 | 4,585.00 | 4,730.00 | 4,730.00 | 0.21% | 99,426 |
| Mar 12, 2026 | 4,855.00 | 4,960.00 | 4,680.00 | 4,720.00 | 4,720.00 | -2.88% | 137,211 |
| Mar 11, 2026 | 5,050.00 | 5,050.00 | 4,750.00 | 4,860.00 | 4,860.00 | -1.92% | 305,998 |
| Mar 10, 2026 | 5,220.00 | 5,270.00 | 4,950.00 | 4,955.00 | 4,955.00 | -1.10% | 105,876 |
| Mar 9, 2026 | 5,430.00 | 5,430.00 | 4,790.00 | 5,010.00 | 5,010.00 | -11.33% | 343,326 |
| Mar 6, 2026 | 5,620.00 | 5,680.00 | 5,400.00 | 5,650.00 | 5,650.00 | 1.25% | 60,275 |
| Mar 5, 2026 | 5,450.00 | 5,670.00 | 5,450.00 | 5,580.00 | 5,580.00 | 5.28% | 86,718 |
| Mar 4, 2026 | 5,710.00 | 5,730.00 | 5,200.00 | 5,300.00 | 5,300.00 | -7.83% | 181,960 |
| Mar 3, 2026 | 5,910.00 | 6,000.00 | 5,750.00 | 5,750.00 | 5,750.00 | -3.52% | 69,953 |
| 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 |