Skip to main content
logo
HCT Co., Ltd. (KOSDAQ:072990)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,490.00
0.00 (0.00%)
At close: Aug 11, 2026

HCT Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20263,445.003,490.003,390.003,490.003,490.00-15,652
Aug 10, 20263,425.003,490.003,355.003,490.003,490.003.25%20,835
Aug 7, 20263,415.003,495.003,310.003,380.003,380.00-1.60%15,646
Aug 6, 20263,380.003,450.003,315.003,435.003,435.000.88%11,144
Aug 5, 20263,500.003,500.003,335.003,405.003,405.00-2.71%60,633
Aug 4, 20263,400.003,615.003,395.003,500.003,500.006.22%46,098
Aug 3, 20263,260.003,450.003,085.003,295.003,295.001.54%19,348
Jul 31, 20263,260.003,305.003,160.003,245.003,245.001.25%30,764
Jul 30, 20263,150.003,355.003,060.003,205.003,205.001.75%12,937
Jul 29, 20263,205.003,370.002,920.003,150.003,150.00-1.72%38,891
Jul 28, 20263,425.003,425.003,155.003,205.003,205.00-7.10%19,463
Jul 27, 20263,455.003,485.003,315.003,450.003,450.00-25,028
Jul 24, 20263,450.003,515.003,310.003,450.003,450.001.92%19,025
Jul 23, 20263,350.003,480.003,310.003,385.003,385.002.73%16,344
Jul 22, 20263,280.003,460.003,280.003,295.003,295.000.46%21,621
Jul 21, 20263,425.003,455.003,205.003,280.003,280.00-6.15%38,809
Jul 20, 20263,495.003,495.003,225.003,495.003,495.000.87%13,154
Jul 16, 20263,255.003,470.003,255.003,465.003,465.004.37%22,586
Jul 15, 20263,215.003,420.003,200.003,320.003,320.003.75%12,053
Jul 14, 20263,150.003,295.003,105.003,200.003,200.00-2.59%20,222
Jul 13, 20263,280.003,400.003,150.003,285.003,285.00-0.76%22,115
Jul 10, 20263,260.003,320.003,160.003,310.003,310.001.53%29,323
Jul 9, 20263,000.003,270.003,000.003,260.003,260.004.32%11,474
Jul 8, 20263,155.003,285.003,090.003,125.003,125.00-1.42%13,522
Jul 7, 20263,160.003,265.003,160.003,170.003,170.00-2.46%18,294
Jul 6, 20263,295.003,295.003,195.003,250.003,250.00-2.26%11,351
Jul 3, 20263,110.003,325.003,100.003,325.003,325.004.56%21,028
Jul 2, 20263,440.003,440.003,165.003,180.003,180.00-5.92%46,151
Jul 1, 20263,330.003,405.003,280.003,380.003,380.003.36%18,265
Jun 30, 20263,365.003,450.003,120.003,270.003,270.00-21,371
Jun 29, 20263,120.003,385.003,095.003,270.003,270.004.81%39,514
Jun 26, 20263,200.003,220.003,005.003,120.003,120.00-2.50%66,421
Jun 25, 20263,320.003,400.003,140.003,200.003,200.00-3.47%22,945
Jun 24, 20263,300.003,370.003,175.003,315.003,315.00-0.45%35,277
Jun 23, 20263,535.003,550.003,310.003,330.003,330.00-5.80%50,460
Jun 22, 20263,600.003,630.003,430.003,535.003,535.00-33,260
Jun 19, 20263,745.003,745.003,425.003,535.003,535.00-4.46%52,249
Jun 18, 20263,735.003,785.003,665.003,700.003,700.00-0.94%9,904
Jun 17, 20263,700.003,780.003,630.003,735.003,735.000.81%7,025
Jun 16, 20263,580.003,725.003,580.003,705.003,705.001.37%12,152
Jun 15, 20263,740.003,745.003,630.003,655.003,655.00-0.54%11,782
Jun 12, 20263,575.003,775.003,575.003,675.003,675.002.80%24,464
Jun 11, 20263,520.003,610.003,485.003,575.003,575.000.99%12,464
Jun 10, 20263,565.003,590.003,495.003,540.003,540.00-1.67%13,693
Jun 9, 20263,470.003,600.003,470.003,600.003,600.003.75%14,953
Jun 8, 20263,750.003,750.003,410.003,470.003,470.00-8.68%80,419
Jun 5, 20263,805.003,840.003,700.003,800.003,800.00-0.91%16,646
Jun 4, 20263,800.003,870.003,750.003,835.003,835.000.92%17,536
Jun 2, 20263,775.003,870.003,680.003,800.003,800.00-0.13%55,153
Jun 1, 20263,995.003,995.003,750.003,805.003,805.00-4.88%100,946