Skip to main content
logo
HCT Co., Ltd. (KOSDAQ:072990)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,210.00
+185.00 (6.12%)
At close: Sep 17, 2026

HCT Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20263,065.003,730.003,050.003,210.003,210.006.12%1,233,796
Sep 16, 20262,970.003,050.002,945.003,025.003,025.003.42%10,290
Sep 15, 20263,030.003,030.002,900.002,925.002,925.00-2.17%42,922
Sep 14, 20263,000.003,010.002,950.002,990.002,990.00-0.33%29,024
Sep 11, 20263,060.003,060.002,975.003,000.003,000.000.33%13,878
Sep 10, 20263,030.003,090.002,940.002,990.002,990.00-18,800
Sep 9, 20262,995.003,025.002,985.002,990.002,990.00-0.83%19,294
Sep 8, 20263,035.003,040.002,990.003,015.003,015.00-0.17%18,370
Sep 7, 20263,115.003,115.003,005.003,020.003,020.00-2.58%14,890
Sep 4, 20263,015.003,100.002,995.003,100.003,100.002.82%13,461
Sep 3, 20263,080.003,080.002,985.003,015.003,015.00-2.11%14,895
Sep 2, 20263,070.003,080.003,005.003,080.003,080.000.49%8,454
Sep 1, 20263,020.003,065.003,015.003,065.003,065.001.49%4,946
Aug 31, 20263,150.003,150.003,000.003,020.003,020.00-4.13%18,841
Aug 28, 20263,075.003,150.003,010.003,150.003,150.004.13%11,291
Aug 27, 20263,115.003,115.003,025.003,025.003,025.00-2.26%24,042
Aug 26, 20263,065.003,095.003,010.003,095.003,095.003.00%6,644
Aug 25, 20263,150.003,150.002,940.003,005.003,005.00-2.44%24,088
Aug 24, 20263,100.003,200.003,055.003,080.003,080.000.16%3,932
Aug 21, 20263,140.003,140.003,020.003,075.003,075.00-0.97%18,912
Aug 20, 20263,095.003,210.003,085.003,105.003,105.00-0.48%15,583
Aug 19, 20263,125.003,185.003,070.003,120.003,120.00-1.27%14,557
Aug 18, 20263,305.003,305.003,110.003,160.003,160.00-4.39%48,106
Aug 14, 20263,415.003,450.003,220.003,305.003,305.00-3.36%32,241
Aug 13, 20263,475.003,480.003,370.003,420.003,420.00-1.87%26,816
Aug 12, 20263,490.003,495.003,390.003,485.003,485.00-0.14%7,555
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