HYULIM A-TECH Co., Ltd. (KOSDAQ:078590)
South Korea · Delayed Price · Currency is KRW 493.00
-1.00 (-0.20%)
At close: Aug 12, 2025, 3:30 PM KST
HYULIM A-TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 486.00 | 495.00 | 480.00 | 488.00 | - | -0.41% | 166,774 |
| Aug 13, 2025 | 492.00 | 496.00 | 488.00 | 490.00 | - | -0.61% | 84,184 |
| Aug 12, 2025 | 492.00 | 494.00 | 487.00 | 493.00 | - | -0.20% | 56,000 |
| Aug 11, 2025 | 490.00 | 504.00 | 489.00 | 494.00 | - | 0.82% | 85,291 |
| Aug 8, 2025 | 472.00 | 530.00 | 472.00 | 490.00 | - | 3.81% | 856,602 |
| Aug 7, 2025 | 471.00 | 477.00 | 469.00 | 472.00 | - | -0.63% | 70,602 |
| Aug 6, 2025 | 474.00 | 479.00 | 460.00 | 475.00 | - | 1.06% | 73,344 |
| Aug 5, 2025 | 466.00 | 475.00 | 464.00 | 470.00 | - | 0.86% | 91,530 |
| Aug 4, 2025 | 472.00 | 483.00 | 445.00 | 466.00 | - | -1.48% | 204,405 |
| Aug 1, 2025 | 476.00 | 477.00 | 469.00 | 473.00 | - | -1.05% | 148,555 |
| Jul 31, 2025 | 479.00 | 479.00 | 475.00 | 478.00 | - | -0.21% | 59,718 |
| Jul 30, 2025 | 480.00 | 481.00 | 472.00 | 479.00 | - | 0.42% | 95,947 |
| Jul 29, 2025 | 485.00 | 485.00 | 475.00 | 477.00 | - | -1.65% | 191,851 |
| Jul 28, 2025 | 492.00 | 493.00 | 485.00 | 485.00 | - | -1.42% | 223,695 |
| Jul 25, 2025 | 497.00 | 497.00 | 490.00 | 492.00 | - | -0.81% | 179,442 |
| Jul 24, 2025 | 495.00 | 497.00 | 492.00 | 496.00 | - | 0.40% | 124,178 |
| Jul 23, 2025 | 493.00 | 497.00 | 490.00 | 494.00 | - | 0.20% | 116,596 |
| Jul 22, 2025 | 496.00 | 499.00 | 492.00 | 493.00 | - | -0.60% | 146,219 |
| Jul 21, 2025 | 498.00 | 499.00 | 491.00 | 496.00 | - | -0.60% | 232,327 |
| Jul 18, 2025 | 496.00 | 499.00 | 494.00 | 499.00 | - | 0.81% | 119,110 |
| Jul 17, 2025 | 501.00 | 508.00 | 494.00 | 495.00 | - | -1.20% | 336,634 |
| Jul 16, 2025 | 501.00 | 504.00 | 493.00 | 501.00 | - | - | 130,495 |
| Jul 15, 2025 | 493.00 | 515.00 | 492.00 | 501.00 | - | 2.24% | 254,292 |
| Jul 14, 2025 | 494.00 | 507.00 | 489.00 | 490.00 | - | -0.61% | 340,033 |
| Jul 11, 2025 | 486.00 | 494.00 | 482.00 | 493.00 | - | 2.28% | 350,950 |
| Jul 10, 2025 | 485.00 | 486.00 | 475.00 | 482.00 | - | 0.42% | 466,982 |
| Jul 9, 2025 | 494.00 | 497.00 | 452.00 | 480.00 | - | -1.03% | 1,916,698 |
| Jul 8, 2025 | 535.00 | 535.00 | 479.00 | 485.00 | - | -9.35% | 1,646,672 |
| Jul 7, 2025 | 535.00 | 538.00 | 531.00 | 535.00 | - | - | 56,353 |
| Jul 4, 2025 | 536.00 | 539.00 | 533.00 | 535.00 | - | -0.19% | 60,197 |
| Jul 3, 2025 | 533.00 | 539.00 | 531.00 | 536.00 | - | 0.56% | 169,054 |
| Jul 2, 2025 | 542.00 | 542.00 | 531.00 | 533.00 | - | -2.20% | 235,481 |
| Jul 1, 2025 | 547.00 | 547.00 | 537.00 | 545.00 | - | -0.37% | 213,897 |
| Jun 30, 2025 | 534.00 | 554.00 | 534.00 | 547.00 | - | 1.86% | 294,750 |
| Jun 27, 2025 | 538.00 | 543.00 | 531.00 | 537.00 | - | -0.19% | 231,190 |
| Jun 26, 2025 | 537.00 | 539.00 | 532.00 | 538.00 | - | - | 107,637 |
| Jun 25, 2025 | 532.00 | 539.00 | 532.00 | 538.00 | - | 0.19% | 133,805 |
| Jun 24, 2025 | 531.00 | 537.00 | 530.00 | 537.00 | - | 1.51% | 190,499 |
| Jun 23, 2025 | 540.00 | 540.00 | 526.00 | 529.00 | - | -2.04% | 224,899 |
| Jun 20, 2025 | 540.00 | 545.00 | 535.00 | 540.00 | - | 0.19% | 112,546 |
| Jun 19, 2025 | 542.00 | 548.00 | 535.00 | 539.00 | - | -0.55% | 132,542 |
| Jun 18, 2025 | 536.00 | 543.00 | 535.00 | 542.00 | - | 0.93% | 100,756 |
| Jun 17, 2025 | 545.00 | 549.00 | 537.00 | 537.00 | - | -1.65% | 208,025 |
| Jun 16, 2025 | 543.00 | 546.00 | 537.00 | 546.00 | - | 0.55% | 103,886 |
| Jun 13, 2025 | 549.00 | 553.00 | 542.00 | 543.00 | - | -1.63% | 186,474 |
| Jun 12, 2025 | 552.00 | 560.00 | 546.00 | 552.00 | - | -0.18% | 151,134 |
| Jun 11, 2025 | 549.00 | 555.00 | 548.00 | 553.00 | - | 0.73% | 109,356 |
| Jun 10, 2025 | 543.00 | 550.00 | 543.00 | 549.00 | - | 0.73% | 109,883 |
| Jun 9, 2025 | 544.00 | 547.00 | 537.00 | 545.00 | - | 0.18% | 202,913 |
| Jun 5, 2025 | 538.00 | 547.00 | 536.00 | 544.00 | - | 1.12% | 78,599 |