HYULIM A-TECH Co., Ltd. (KOSDAQ:078590)
South Korea · Delayed Price · Currency is KRW 481.00
+1.00 (0.21%)
At close: Oct 2, 2025
HYULIM A-TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 495.00 | 495.00 | 470.00 | 476.00 | 476.00 | -1.04% | 181,524 |
| Oct 2, 2025 | 477.00 | 489.00 | 473.00 | 481.00 | 481.00 | 0.21% | 222,352 |
| Oct 1, 2025 | 477.00 | 485.00 | 475.00 | 480.00 | 480.00 | 0.63% | 120,721 |
| Sep 30, 2025 | 495.00 | 495.00 | 476.00 | 477.00 | 477.00 | -2.45% | 227,656 |
| Sep 29, 2025 | 487.00 | 495.00 | 483.00 | 489.00 | 489.00 | 0.41% | 139,361 |
| Sep 26, 2025 | 489.00 | 494.00 | 482.00 | 487.00 | 487.00 | -0.41% | 152,446 |
| Sep 25, 2025 | 481.00 | 500.00 | 481.00 | 489.00 | 489.00 | 1.03% | 241,756 |
| Sep 24, 2025 | 491.00 | 496.00 | 480.00 | 484.00 | 484.00 | -1.43% | 221,194 |
| Sep 23, 2025 | 501.00 | 501.00 | 485.00 | 491.00 | 491.00 | -2.00% | 418,264 |
| Sep 22, 2025 | 512.00 | 519.00 | 498.00 | 501.00 | 501.00 | -2.15% | 488,808 |
| Sep 19, 2025 | 521.00 | 522.00 | 511.00 | 512.00 | 512.00 | -1.73% | 301,089 |
| Sep 18, 2025 | 520.00 | 540.00 | 510.00 | 521.00 | 521.00 | 0.19% | 737,328 |
| Sep 17, 2025 | 519.00 | 530.00 | 510.00 | 520.00 | 520.00 | -0.57% | 593,911 |
| Sep 16, 2025 | 543.00 | 550.00 | 505.00 | 523.00 | 523.00 | -3.68% | 1,774,515 |
| Sep 15, 2025 | 476.00 | 598.00 | 476.00 | 543.00 | 543.00 | 16.03% | 13,005,830 |
| Sep 12, 2025 | 476.00 | 476.00 | 464.00 | 468.00 | 468.00 | -1.89% | 321,462 |
| Sep 11, 2025 | 470.00 | 483.00 | 468.00 | 477.00 | 477.00 | 1.49% | 247,621 |
| Sep 10, 2025 | 468.00 | 474.00 | 466.00 | 470.00 | 470.00 | 0.21% | 141,272 |
| Sep 9, 2025 | 469.00 | 473.00 | 465.00 | 469.00 | 469.00 | - | 67,548 |
| Sep 8, 2025 | 467.00 | 473.00 | 465.00 | 469.00 | 469.00 | -0.21% | 123,016 |
| Sep 5, 2025 | 467.00 | 473.00 | 465.00 | 470.00 | 470.00 | - | 63,694 |
| Sep 4, 2025 | 471.00 | 474.00 | 466.00 | 470.00 | 470.00 | -0.21% | 57,881 |
| Sep 3, 2025 | 466.00 | 474.00 | 460.00 | 471.00 | 471.00 | 1.07% | 164,771 |
| Sep 2, 2025 | 463.00 | 466.00 | 459.00 | 466.00 | 466.00 | 1.75% | 211,126 |
| Sep 1, 2025 | 465.00 | 468.00 | 457.00 | 458.00 | 458.00 | -0.43% | 119,885 |
| Aug 29, 2025 | 461.00 | 467.00 | 460.00 | 460.00 | 460.00 | -1.08% | 185,692 |
| Aug 28, 2025 | 470.00 | 478.00 | 461.00 | 465.00 | 465.00 | -0.43% | 97,024 |
| Aug 27, 2025 | 471.00 | 476.00 | 459.00 | 467.00 | 467.00 | -0.85% | 150,279 |
| Aug 26, 2025 | 478.00 | 480.00 | 465.00 | 471.00 | 471.00 | -1.46% | 159,533 |
| Aug 25, 2025 | 475.00 | 480.00 | 471.00 | 478.00 | 478.00 | 1.49% | 112,227 |
| Aug 22, 2025 | 470.00 | 476.00 | 468.00 | 471.00 | 471.00 | 0.21% | 97,256 |
| Aug 21, 2025 | 471.00 | 479.00 | 466.00 | 470.00 | 470.00 | 0.21% | 87,251 |
| Aug 20, 2025 | 474.00 | 474.00 | 466.00 | 469.00 | 469.00 | -0.64% | 112,456 |
| Aug 19, 2025 | 471.00 | 485.00 | 469.00 | 472.00 | 472.00 | 0.21% | 77,485 |
| Aug 18, 2025 | 488.00 | 488.00 | 471.00 | 471.00 | 471.00 | -3.48% | 232,491 |
| Aug 14, 2025 | 486.00 | 495.00 | 480.00 | 488.00 | 488.00 | -0.41% | 166,774 |
| Aug 13, 2025 | 492.00 | 496.00 | 488.00 | 490.00 | 490.00 | -0.61% | 84,184 |
| Aug 12, 2025 | 492.00 | 494.00 | 487.00 | 493.00 | 493.00 | -0.20% | 56,000 |
| Aug 11, 2025 | 490.00 | 504.00 | 489.00 | 494.00 | 494.00 | 0.82% | 85,291 |
| Aug 8, 2025 | 472.00 | 530.00 | 472.00 | 490.00 | 490.00 | 3.81% | 856,602 |
| Aug 7, 2025 | 471.00 | 477.00 | 469.00 | 472.00 | 472.00 | -0.63% | 70,602 |
| Aug 6, 2025 | 474.00 | 479.00 | 460.00 | 475.00 | 475.00 | 1.06% | 73,344 |
| Aug 5, 2025 | 466.00 | 475.00 | 464.00 | 470.00 | 470.00 | 0.86% | 91,530 |
| Aug 4, 2025 | 472.00 | 483.00 | 445.00 | 466.00 | 466.00 | -1.48% | 204,405 |
| Aug 1, 2025 | 476.00 | 477.00 | 469.00 | 473.00 | 473.00 | -1.05% | 148,555 |
| Jul 31, 2025 | 479.00 | 479.00 | 475.00 | 478.00 | 478.00 | -0.21% | 59,718 |
| Jul 30, 2025 | 480.00 | 481.00 | 472.00 | 479.00 | 479.00 | 0.42% | 95,947 |
| Jul 29, 2025 | 485.00 | 485.00 | 475.00 | 477.00 | 477.00 | -1.65% | 191,851 |
| Jul 28, 2025 | 492.00 | 493.00 | 485.00 | 485.00 | 485.00 | -1.42% | 223,695 |
| Jul 25, 2025 | 497.00 | 497.00 | 490.00 | 492.00 | 492.00 | -0.81% | 179,442 |