HCT Co., Ltd. (KOSDAQ:072990)
South Korea · Delayed Price · Currency is KRW 4,125.00
-30.00 (-0.72%)
At close: May 20, 2026
HCT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 5,200.00 | 5,260.00 | 5,080.00 | 5,160.00 | 5,160.00 | - | 171,130 |
| Apr 15, 2026 | 5,150.00 | 5,340.00 | 5,130.00 | 5,160.00 | 5,160.00 | 0.19% | 453,325 |
| Apr 14, 2026 | 5,380.00 | 5,460.00 | 5,050.00 | 5,150.00 | 5,150.00 | -4.28% | 506,073 |
| Apr 13, 2026 | 5,460.00 | 5,520.00 | 5,160.00 | 5,380.00 | 5,380.00 | -4.10% | 884,949 |
| 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% | 66,005 |
| Apr 8, 2026 | 4,460.00 | 4,540.00 | 4,450.00 | 4,530.00 | 4,530.00 | 2.26% | 63,887 |
| 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% | 57,520 |
| 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% | 227,627 |
| Mar 31, 2026 | 4,440.00 | 4,440.00 | 4,275.00 | 4,275.00 | 4,275.00 | -5.00% | 163,402 |
| Mar 30, 2026 | 4,490.00 | 4,510.00 | 4,370.00 | 4,500.00 | 4,500.00 | -2.07% | 108,844 |
| Mar 27, 2026 | 4,475.00 | 4,595.00 | 4,370.00 | 4,595.00 | 4,595.00 | 1.43% | 77,005 |
| Mar 26, 2026 | 4,805.00 | 4,805.00 | 4,530.00 | 4,530.00 | 4,530.00 | -5.23% | 128,732 |
| Mar 25, 2026 | 4,610.00 | 4,785.00 | 4,550.00 | 4,780.00 | 4,780.00 | 4.25% | 163,112 |
| Mar 24, 2026 | 4,715.00 | 4,735.00 | 4,550.00 | 4,585.00 | 4,585.00 | -0.54% | 82,883 |
| Mar 23, 2026 | 4,955.00 | 4,955.00 | 4,610.00 | 4,610.00 | 4,610.00 | -7.24% | 146,936 |
| Mar 20, 2026 | 4,880.00 | 5,010.00 | 4,840.00 | 4,970.00 | 4,970.00 | 3.65% | 101,564 |
| Mar 19, 2026 | 4,765.00 | 4,800.00 | 4,630.00 | 4,795.00 | 4,795.00 | 0.63% | 87,050 |
| Mar 18, 2026 | 4,775.00 | 4,795.00 | 4,720.00 | 4,765.00 | 4,765.00 | 0.11% | 98,448 |
| 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% | 114,781 |
| Mar 12, 2026 | 4,855.00 | 4,960.00 | 4,680.00 | 4,720.00 | 4,720.00 | -2.88% | 137,972 |
| Mar 11, 2026 | 5,050.00 | 5,050.00 | 4,750.00 | 4,860.00 | 4,860.00 | -1.92% | 306,001 |
| Mar 10, 2026 | 5,220.00 | 5,270.00 | 4,950.00 | 4,955.00 | 4,955.00 | -1.10% | 105,886 |