HCT Co., Ltd. (KOSDAQ:072990)
South Korea · Delayed Price · Currency is KRW 4,705.00
-295.00 (-5.90%)
At close: Apr 30, 2026
HCT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4,930.00 | 4,995.00 | 4,645.00 | 4,705.00 | 4,705.00 | -5.90% | 248,879 |
| Apr 29, 2026 | 5,090.00 | 5,090.00 | 4,920.00 | 5,000.00 | 5,000.00 | - | 43,898 |
| Apr 28, 2026 | 5,080.00 | 5,140.00 | 4,860.00 | 5,000.00 | 5,000.00 | -1.57% | 45,386 |
| Apr 27, 2026 | 5,000.00 | 5,130.00 | 4,995.00 | 5,080.00 | 5,080.00 | 1.80% | 92,619 |
| Apr 24, 2026 | 4,895.00 | 5,000.00 | 4,895.00 | 4,990.00 | 4,990.00 | 1.63% | 63,288 |
| Apr 23, 2026 | 5,020.00 | 5,020.00 | 4,890.00 | 4,910.00 | 4,910.00 | -1.01% | 66,750 |
| Apr 22, 2026 | 5,030.00 | 5,110.00 | 4,895.00 | 4,960.00 | 4,960.00 | -1.39% | 115,910 |
| Apr 21, 2026 | 5,260.00 | 5,260.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.57% | 99,537 |
| Apr 20, 2026 | 5,150.00 | 5,150.00 | 4,995.00 | 5,110.00 | 5,110.00 | -0.78% | 89,833 |
| Apr 17, 2026 | 5,190.00 | 5,190.00 | 5,080.00 | 5,150.00 | 5,150.00 | -0.19% | 85,522 |
| Apr 16, 2026 | 5,200.00 | 5,260.00 | 5,080.00 | 5,160.00 | 5,160.00 | - | 170,967 |
| Apr 15, 2026 | 5,150.00 | 5,340.00 | 5,130.00 | 5,160.00 | 5,160.00 | 0.19% | 452,065 |
| Apr 14, 2026 | 5,380.00 | 5,460.00 | 5,050.00 | 5,150.00 | 5,150.00 | -4.28% | 502,485 |
| Apr 13, 2026 | 5,460.00 | 5,520.00 | 5,160.00 | 5,380.00 | 5,380.00 | -4.10% | 876,899 |
| Apr 10, 2026 | 4,425.00 | 5,720.00 | 4,425.00 | 5,610.00 | 5,610.00 | 27.36% | 2,119,350 |
| Apr 9, 2026 | 4,530.00 | 4,530.00 | 4,385.00 | 4,405.00 | 4,405.00 | -2.76% | 66,000 |
| Apr 8, 2026 | 4,460.00 | 4,540.00 | 4,450.00 | 4,530.00 | 4,530.00 | 2.26% | 63,744 |
| Apr 7, 2026 | 4,455.00 | 4,555.00 | 4,110.00 | 4,430.00 | 4,430.00 | 0.91% | 50,391 |
| Apr 6, 2026 | 4,465.00 | 4,595.00 | 4,390.00 | 4,390.00 | 4,390.00 | -1.46% | 61,890 |
| Apr 3, 2026 | 4,300.00 | 4,470.00 | 4,300.00 | 4,455.00 | 4,455.00 | 3.73% | 57,519 |
| Apr 2, 2026 | 4,590.00 | 4,590.00 | 4,265.00 | 4,295.00 | 4,295.00 | -5.71% | 89,574 |
| Apr 1, 2026 | 4,330.00 | 4,560.00 | 4,330.00 | 4,555.00 | 4,555.00 | 6.55% | 226,871 |
| Mar 31, 2026 | 4,440.00 | 4,440.00 | 4,275.00 | 4,275.00 | 4,275.00 | -5.00% | 163,366 |
| Mar 30, 2026 | 4,490.00 | 4,510.00 | 4,370.00 | 4,500.00 | 4,500.00 | -2.07% | 108,820 |
| Mar 27, 2026 | 4,475.00 | 4,595.00 | 4,370.00 | 4,595.00 | 4,595.00 | 1.43% | 76,974 |
| Mar 26, 2026 | 4,805.00 | 4,805.00 | 4,530.00 | 4,530.00 | 4,530.00 | -5.23% | 127,505 |
| Mar 25, 2026 | 4,610.00 | 4,785.00 | 4,550.00 | 4,780.00 | 4,780.00 | 4.25% | 163,046 |
| Mar 24, 2026 | 4,715.00 | 4,735.00 | 4,550.00 | 4,585.00 | 4,585.00 | -0.54% | 82,815 |
| Mar 23, 2026 | 4,955.00 | 4,955.00 | 4,610.00 | 4,610.00 | 4,610.00 | -7.24% | 145,866 |
| 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 |