HCT Co., Ltd. (KOSDAQ:072990)
South Korea · Delayed Price · Currency is KRW 13,460
-300 (-2.18%)
At close: Nov 19, 2025
HCT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 13,900.00 | 13,900.00 | 13,060.00 | 13,460.00 | 13,460.00 | -2.18% | 51,812 |
| Nov 18, 2025 | 13,320.00 | 13,870.00 | 13,320.00 | 13,760.00 | 13,760.00 | 3.30% | 105,906 |
| Nov 17, 2025 | 13,420.00 | 13,540.00 | 13,060.00 | 13,320.00 | 13,320.00 | -0.75% | 92,787 |
| Nov 14, 2025 | 13,460.00 | 13,860.00 | 13,320.00 | 13,420.00 | 13,420.00 | -0.22% | 97,807 |
| Nov 13, 2025 | 13,380.00 | 13,960.00 | 13,200.00 | 13,450.00 | 13,450.00 | -0.07% | 127,062 |
| Nov 12, 2025 | 14,200.00 | 14,200.00 | 12,680.00 | 13,460.00 | 13,460.00 | 7.25% | 603,840 |
| Nov 11, 2025 | 12,090.00 | 12,600.00 | 11,510.00 | 12,550.00 | 12,550.00 | 1.62% | 178,598 |
| Nov 10, 2025 | 11,100.00 | 12,550.00 | 11,070.00 | 12,350.00 | 12,350.00 | 11.76% | 125,251 |
| Nov 7, 2025 | 10,910.00 | 11,310.00 | 10,830.00 | 11,050.00 | 11,050.00 | 1.19% | 21,550 |
| Nov 6, 2025 | 11,040.00 | 11,160.00 | 10,840.00 | 10,920.00 | 10,920.00 | 0.18% | 13,625 |
| Nov 5, 2025 | 11,200.00 | 11,200.00 | 10,520.00 | 10,900.00 | 10,900.00 | -1.18% | 38,654 |
| Nov 4, 2025 | 10,940.00 | 11,160.00 | 10,910.00 | 11,030.00 | 11,030.00 | 0.82% | 22,492 |
| Nov 3, 2025 | 11,430.00 | 11,430.00 | 10,940.00 | 10,940.00 | 10,940.00 | -1.88% | 30,362 |
| Oct 31, 2025 | 11,190.00 | 11,690.00 | 11,150.00 | 11,150.00 | 11,150.00 | -0.36% | 24,553 |
| Oct 30, 2025 | 11,510.00 | 11,690.00 | 11,120.00 | 11,190.00 | 11,190.00 | -4.77% | 58,314 |
| Oct 29, 2025 | 11,610.00 | 11,920.00 | 11,600.00 | 11,750.00 | 11,750.00 | 1.29% | 21,978 |
| Oct 28, 2025 | 11,710.00 | 11,970.00 | 11,550.00 | 11,600.00 | 11,600.00 | -0.94% | 39,806 |
| Oct 27, 2025 | 11,770.00 | 11,880.00 | 11,610.00 | 11,710.00 | 11,710.00 | -0.51% | 24,151 |
| Oct 24, 2025 | 11,980.00 | 12,000.00 | 11,610.00 | 11,770.00 | 11,770.00 | -0.68% | 27,837 |
| Oct 23, 2025 | 12,030.00 | 12,210.00 | 11,820.00 | 11,850.00 | 11,850.00 | -1.50% | 19,367 |
| Oct 22, 2025 | 11,900.00 | 12,500.00 | 11,600.00 | 12,030.00 | 12,030.00 | 1.09% | 29,883 |
| Oct 21, 2025 | 12,420.00 | 12,430.00 | 11,800.00 | 11,900.00 | 11,900.00 | -4.26% | 38,876 |
| Oct 20, 2025 | 12,330.00 | 12,480.00 | 12,180.00 | 12,430.00 | 12,430.00 | 0.81% | 12,238 |
| Oct 17, 2025 | 12,780.00 | 12,780.00 | 12,260.00 | 12,330.00 | 12,330.00 | -3.60% | 32,870 |
| Oct 16, 2025 | 12,350.00 | 12,850.00 | 12,300.00 | 12,790.00 | 12,790.00 | 3.56% | 49,434 |
| Oct 15, 2025 | 12,110.00 | 12,470.00 | 12,110.00 | 12,350.00 | 12,350.00 | 1.23% | 15,277 |
| Oct 14, 2025 | 12,700.00 | 12,700.00 | 12,100.00 | 12,200.00 | 12,200.00 | -2.24% | 35,185 |
| Oct 13, 2025 | 12,500.00 | 12,980.00 | 12,260.00 | 12,480.00 | 12,480.00 | -2.19% | 43,155 |
| Oct 10, 2025 | 12,640.00 | 12,810.00 | 12,250.00 | 12,760.00 | 12,760.00 | 0.95% | 49,360 |
| 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 |