HCT Co., Ltd. (KOSDAQ:072990)
South Korea · Delayed Price · Currency is KRW 3,380.00
+110.00 (3.36%)
At close: Jul 1, 2026
HCT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 3,330.00 | 3,405.00 | 3,280.00 | 3,380.00 | 3,380.00 | 3.36% | 18,265 |
| Jun 30, 2026 | 3,365.00 | 3,450.00 | 3,120.00 | 3,270.00 | 3,270.00 | - | 21,371 |
| Jun 29, 2026 | 3,120.00 | 3,385.00 | 3,095.00 | 3,270.00 | 3,270.00 | 4.81% | 39,514 |
| Jun 26, 2026 | 3,200.00 | 3,220.00 | 3,005.00 | 3,120.00 | 3,120.00 | -2.50% | 66,421 |
| Jun 25, 2026 | 3,320.00 | 3,400.00 | 3,140.00 | 3,200.00 | 3,200.00 | -3.47% | 22,945 |
| Jun 24, 2026 | 3,300.00 | 3,370.00 | 3,175.00 | 3,315.00 | 3,315.00 | -0.45% | 35,277 |
| Jun 23, 2026 | 3,535.00 | 3,550.00 | 3,310.00 | 3,330.00 | 3,330.00 | -5.80% | 50,460 |
| Jun 22, 2026 | 3,600.00 | 3,630.00 | 3,430.00 | 3,535.00 | 3,535.00 | - | 33,260 |
| Jun 19, 2026 | 3,745.00 | 3,745.00 | 3,425.00 | 3,535.00 | 3,535.00 | -4.46% | 52,249 |
| Jun 18, 2026 | 3,735.00 | 3,785.00 | 3,665.00 | 3,700.00 | 3,700.00 | -0.94% | 9,904 |
| Jun 17, 2026 | 3,700.00 | 3,780.00 | 3,630.00 | 3,735.00 | 3,735.00 | 0.81% | 7,025 |
| Jun 16, 2026 | 3,580.00 | 3,725.00 | 3,580.00 | 3,705.00 | 3,705.00 | 1.37% | 12,152 |
| Jun 15, 2026 | 3,740.00 | 3,745.00 | 3,630.00 | 3,655.00 | 3,655.00 | -0.54% | 11,782 |
| Jun 12, 2026 | 3,575.00 | 3,775.00 | 3,575.00 | 3,675.00 | 3,675.00 | 2.80% | 24,464 |
| Jun 11, 2026 | 3,520.00 | 3,610.00 | 3,485.00 | 3,575.00 | 3,575.00 | 0.99% | 12,464 |
| Jun 10, 2026 | 3,565.00 | 3,590.00 | 3,495.00 | 3,540.00 | 3,540.00 | -1.67% | 13,693 |
| Jun 9, 2026 | 3,470.00 | 3,600.00 | 3,470.00 | 3,600.00 | 3,600.00 | 3.75% | 14,953 |
| Jun 8, 2026 | 3,750.00 | 3,750.00 | 3,410.00 | 3,470.00 | 3,470.00 | -8.68% | 80,419 |
| Jun 5, 2026 | 3,805.00 | 3,840.00 | 3,700.00 | 3,800.00 | 3,800.00 | -0.91% | 16,646 |
| Jun 4, 2026 | 3,800.00 | 3,870.00 | 3,750.00 | 3,835.00 | 3,835.00 | 0.92% | 17,536 |
| Jun 2, 2026 | 3,775.00 | 3,870.00 | 3,680.00 | 3,800.00 | 3,800.00 | -0.13% | 55,153 |
| Jun 1, 2026 | 3,995.00 | 3,995.00 | 3,750.00 | 3,805.00 | 3,805.00 | -4.88% | 100,946 |
| May 29, 2026 | 4,000.00 | 4,010.00 | 3,885.00 | 4,000.00 | 4,000.00 | 0.76% | 53,944 |
| May 28, 2026 | 4,100.00 | 4,100.00 | 3,925.00 | 3,970.00 | 3,970.00 | -2.46% | 47,225 |
| May 27, 2026 | 4,120.00 | 4,260.00 | 3,905.00 | 4,070.00 | 4,070.00 | -0.12% | 56,105 |
| May 26, 2026 | 4,125.00 | 4,240.00 | 4,020.00 | 4,075.00 | 4,075.00 | -1.33% | 54,559 |
| May 22, 2026 | 4,030.00 | 4,220.00 | 3,995.00 | 4,130.00 | 4,130.00 | 3.25% | 124,803 |
| May 21, 2026 | 4,085.00 | 4,150.00 | 3,910.00 | 4,000.00 | 4,000.00 | -3.03% | 185,950 |
| May 20, 2026 | 4,155.00 | 4,235.00 | 4,045.00 | 4,125.00 | 4,125.00 | -0.72% | 71,098 |
| May 19, 2026 | 4,215.00 | 4,350.00 | 4,110.00 | 4,155.00 | 4,155.00 | -3.03% | 49,563 |
| May 18, 2026 | 4,365.00 | 4,365.00 | 4,245.00 | 4,285.00 | 4,285.00 | -1.83% | 72,801 |
| May 15, 2026 | 4,515.00 | 4,570.00 | 4,310.00 | 4,365.00 | 4,365.00 | -4.07% | 128,511 |
| May 14, 2026 | 4,555.00 | 4,660.00 | 4,495.00 | 4,550.00 | 4,550.00 | -0.11% | 43,963 |
| May 13, 2026 | 4,440.00 | 4,640.00 | 4,440.00 | 4,555.00 | 4,555.00 | 1.45% | 39,136 |
| May 12, 2026 | 4,695.00 | 4,745.00 | 4,420.00 | 4,490.00 | 4,490.00 | -0.88% | 95,698 |
| May 11, 2026 | 4,615.00 | 4,800.00 | 4,530.00 | 4,530.00 | 4,530.00 | -1.84% | 91,316 |
| May 8, 2026 | 4,600.00 | 4,800.00 | 4,550.00 | 4,615.00 | 4,615.00 | 0.98% | 69,235 |
| May 7, 2026 | 4,650.00 | 4,700.00 | 4,545.00 | 4,570.00 | 4,570.00 | -1.19% | 74,137 |
| May 6, 2026 | 4,795.00 | 4,840.00 | 4,620.00 | 4,625.00 | 4,625.00 | -4.64% | 126,314 |
| May 4, 2026 | 4,755.00 | 5,100.00 | 4,755.00 | 4,850.00 | 4,850.00 | 3.08% | 211,570 |
| Apr 30, 2026 | 4,930.00 | 4,995.00 | 4,645.00 | 4,705.00 | 4,705.00 | -5.90% | 249,977 |
| Apr 29, 2026 | 5,090.00 | 5,090.00 | 4,920.00 | 5,000.00 | 5,000.00 | - | 44,736 |
| Apr 28, 2026 | 5,080.00 | 5,140.00 | 4,860.00 | 5,000.00 | 5,000.00 | -1.57% | 45,908 |
| 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% | 63,971 |
| Apr 23, 2026 | 5,020.00 | 5,020.00 | 4,890.00 | 4,910.00 | 4,910.00 | -1.01% | 66,945 |
| Apr 22, 2026 | 5,030.00 | 5,110.00 | 4,895.00 | 4,960.00 | 4,960.00 | -1.39% | 115,913 |
| 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% | 89,898 |
| Apr 17, 2026 | 5,190.00 | 5,190.00 | 5,080.00 | 5,150.00 | 5,150.00 | -0.19% | 85,528 |