HCT Co., Ltd. (KOSDAQ:072990)
South Korea · Delayed Price · Currency is KRW 2,970.00
+25.00 (0.85%)
At close: Oct 30, 2026
HCT Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,950.00 | 3,000.00 | 2,890.00 | 2,970.00 | 2,970.00 | 0.85% | 15,057 |
| Oct 29, 2026 | 3,115.00 | 3,115.00 | 2,945.00 | 2,945.00 | 2,945.00 | -4.85% | 16,857 |
| Oct 28, 2026 | 2,995.00 | 3,095.00 | 2,990.00 | 3,095.00 | 3,095.00 | 3.34% | 2,938 |
| Oct 27, 2026 | 2,980.00 | 3,035.00 | 2,980.00 | 2,995.00 | 2,995.00 | 0.50% | 1,867 |
| Oct 26, 2026 | 3,095.00 | 3,095.00 | 2,980.00 | 2,980.00 | 2,980.00 | -3.87% | 6,646 |
| Oct 23, 2026 | 3,050.00 | 3,100.00 | 2,945.00 | 3,100.00 | 3,100.00 | - | 17,309 |
| Oct 22, 2026 | 3,125.00 | 3,130.00 | 3,025.00 | 3,100.00 | 3,100.00 | -0.80% | 8,987 |
| Oct 21, 2026 | 3,040.00 | 3,170.00 | 3,040.00 | 3,125.00 | 3,125.00 | 0.48% | 10,118 |
| Oct 20, 2026 | 3,150.00 | 3,150.00 | 3,025.00 | 3,110.00 | 3,110.00 | -0.16% | 21,528 |
| Oct 19, 2026 | 3,085.00 | 3,145.00 | 3,050.00 | 3,115.00 | 3,115.00 | 0.65% | 10,417 |
| Oct 16, 2026 | 3,035.00 | 3,150.00 | 3,000.00 | 3,095.00 | 3,095.00 | 2.65% | 5,902 |
| Oct 15, 2026 | 3,055.00 | 3,095.00 | 2,950.00 | 3,015.00 | 3,015.00 | -1.15% | 33,632 |
| Oct 14, 2026 | 2,955.00 | 3,110.00 | 2,955.00 | 3,050.00 | 3,050.00 | 1.67% | 15,578 |
| Oct 13, 2026 | 2,900.00 | 3,070.00 | 2,875.00 | 3,000.00 | 3,000.00 | 0.17% | 31,121 |
| Oct 12, 2026 | 3,150.00 | 3,150.00 | 2,990.00 | 2,995.00 | 2,995.00 | -3.39% | 28,453 |
| Oct 8, 2026 | 3,180.00 | 3,180.00 | 3,085.00 | 3,100.00 | 3,100.00 | -0.96% | 25,536 |
| Oct 7, 2026 | 3,120.00 | 3,170.00 | 3,120.00 | 3,130.00 | 3,130.00 | -0.16% | 11,646 |
| Oct 6, 2026 | 3,185.00 | 3,185.00 | 3,120.00 | 3,135.00 | 3,135.00 | 0.64% | 8,821 |
| Oct 2, 2026 | 3,090.00 | 3,155.00 | 3,085.00 | 3,115.00 | 3,115.00 | - | 19,949 |
| Oct 1, 2026 | 3,070.00 | 3,145.00 | 3,050.00 | 3,115.00 | 3,115.00 | 0.16% | 21,464 |
| Sep 30, 2026 | 3,180.00 | 3,180.00 | 3,100.00 | 3,110.00 | 3,110.00 | 0.32% | 15,395 |
| Sep 29, 2026 | 3,080.00 | 3,165.00 | 3,065.00 | 3,100.00 | 3,100.00 | -0.32% | 32,614 |
| Sep 28, 2026 | 3,050.00 | 3,145.00 | 3,035.00 | 3,110.00 | 3,110.00 | 0.48% | 13,842 |
| Sep 23, 2026 | 3,090.00 | 3,115.00 | 3,010.00 | 3,095.00 | 3,095.00 | 0.16% | 30,440 |
| Sep 22, 2026 | 3,180.00 | 3,180.00 | 3,050.00 | 3,090.00 | 3,090.00 | -0.64% | 50,498 |
| Sep 21, 2026 | 3,110.00 | 3,165.00 | 3,065.00 | 3,110.00 | 3,110.00 | -1.11% | 63,527 |
| Sep 18, 2026 | 3,225.00 | 3,225.00 | 3,070.00 | 3,145.00 | 3,145.00 | -2.02% | 100,112 |
| Sep 17, 2026 | 3,065.00 | 3,730.00 | 3,050.00 | 3,210.00 | 3,210.00 | 6.12% | 1,233,796 |
| Sep 16, 2026 | 2,970.00 | 3,050.00 | 2,945.00 | 3,025.00 | 3,025.00 | 3.42% | 10,290 |
| Sep 15, 2026 | 3,030.00 | 3,030.00 | 2,900.00 | 2,925.00 | 2,925.00 | -2.17% | 42,922 |
| Sep 14, 2026 | 3,000.00 | 3,010.00 | 2,950.00 | 2,990.00 | 2,990.00 | -0.33% | 29,024 |
| Sep 11, 2026 | 3,060.00 | 3,060.00 | 2,975.00 | 3,000.00 | 3,000.00 | 0.33% | 13,878 |
| Sep 10, 2026 | 3,030.00 | 3,090.00 | 2,940.00 | 2,990.00 | 2,990.00 | - | 18,800 |
| Sep 9, 2026 | 2,995.00 | 3,025.00 | 2,985.00 | 2,990.00 | 2,990.00 | -0.83% | 19,294 |
| Sep 8, 2026 | 3,035.00 | 3,040.00 | 2,990.00 | 3,015.00 | 3,015.00 | -0.17% | 18,370 |
| Sep 7, 2026 | 3,115.00 | 3,115.00 | 3,005.00 | 3,020.00 | 3,020.00 | -2.58% | 14,890 |
| Sep 4, 2026 | 3,015.00 | 3,100.00 | 2,995.00 | 3,100.00 | 3,100.00 | 2.82% | 13,461 |
| Sep 3, 2026 | 3,080.00 | 3,080.00 | 2,985.00 | 3,015.00 | 3,015.00 | -2.11% | 14,895 |
| Sep 2, 2026 | 3,070.00 | 3,080.00 | 3,005.00 | 3,080.00 | 3,080.00 | 0.49% | 8,454 |
| Sep 1, 2026 | 3,020.00 | 3,065.00 | 3,015.00 | 3,065.00 | 3,065.00 | 1.49% | 4,946 |
| Aug 31, 2026 | 3,150.00 | 3,150.00 | 3,000.00 | 3,020.00 | 3,020.00 | -4.13% | 18,841 |
| Aug 28, 2026 | 3,075.00 | 3,150.00 | 3,010.00 | 3,150.00 | 3,150.00 | 4.13% | 11,291 |
| Aug 27, 2026 | 3,115.00 | 3,115.00 | 3,025.00 | 3,025.00 | 3,025.00 | -2.26% | 24,042 |
| Aug 26, 2026 | 3,065.00 | 3,095.00 | 3,010.00 | 3,095.00 | 3,095.00 | 3.00% | 6,644 |
| Aug 25, 2026 | 3,150.00 | 3,150.00 | 2,940.00 | 3,005.00 | 3,005.00 | -2.44% | 24,088 |
| Aug 24, 2026 | 3,100.00 | 3,200.00 | 3,055.00 | 3,080.00 | 3,080.00 | 0.16% | 3,932 |
| Aug 21, 2026 | 3,140.00 | 3,140.00 | 3,020.00 | 3,075.00 | 3,075.00 | -0.97% | 18,912 |
| Aug 20, 2026 | 3,095.00 | 3,210.00 | 3,085.00 | 3,105.00 | 3,105.00 | -0.48% | 15,583 |
| Aug 19, 2026 | 3,125.00 | 3,185.00 | 3,070.00 | 3,120.00 | 3,120.00 | -1.27% | 14,557 |
| Aug 18, 2026 | 3,305.00 | 3,305.00 | 3,110.00 | 3,160.00 | 3,160.00 | -4.39% | 48,106 |