HYULIM A-TECH Co., Ltd. (KOSDAQ:078590)
South Korea · Delayed Price · Currency is KRW 963.00
+29.00 (3.10%)
At close: Nov 3, 2025
HYULIM A-TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 931.00 | 980.00 | 855.00 | 855.00 | 855.00 | -7.17% | 6,238,889 |
| Nov 18, 2025 | 882.00 | 1,045.00 | 865.00 | 921.00 | 921.00 | 4.07% | 37,769,610 |
| Nov 17, 2025 | 748.00 | 954.00 | 710.00 | 885.00 | 885.00 | 20.57% | 32,054,590 |
| Nov 14, 2025 | 770.00 | 774.00 | 730.00 | 734.00 | 734.00 | -5.66% | 1,581,084 |
| Nov 13, 2025 | 820.00 | 822.00 | 777.00 | 778.00 | 778.00 | -5.12% | 1,286,989 |
| Nov 12, 2025 | 830.00 | 872.00 | 797.00 | 820.00 | 820.00 | 2.76% | 1,656,418 |
| Nov 11, 2025 | 855.00 | 888.00 | 792.00 | 798.00 | 798.00 | -5.23% | 1,876,007 |
| Nov 10, 2025 | 827.00 | 900.00 | 800.00 | 842.00 | 842.00 | 1.94% | 1,452,711 |
| Nov 7, 2025 | 898.00 | 910.00 | 818.00 | 826.00 | 826.00 | -8.83% | 2,283,020 |
| Nov 6, 2025 | 980.00 | 985.00 | 896.00 | 906.00 | 906.00 | -4.83% | 2,210,444 |
| Nov 5, 2025 | 922.00 | 959.00 | 830.00 | 952.00 | 952.00 | 2.48% | 5,622,909 |
| Nov 4, 2025 | 963.00 | 993.00 | 885.00 | 929.00 | 929.00 | -3.53% | 5,240,789 |
| Nov 3, 2025 | 940.00 | 1,054.00 | 860.00 | 963.00 | 963.00 | 3.10% | 30,839,640 |
| Oct 31, 2025 | 725.00 | 934.00 | 725.00 | 934.00 | 934.00 | 29.90% | 27,902,630 |
| Oct 30, 2025 | 834.00 | 834.00 | 719.00 | 719.00 | 719.00 | -7.46% | 2,781,465 |
| Oct 29, 2025 | 779.00 | 808.00 | 763.00 | 777.00 | 777.00 | -0.26% | 2,308,662 |
| Oct 28, 2025 | 806.00 | 811.00 | 766.00 | 779.00 | 779.00 | -2.50% | 2,428,257 |
| Oct 27, 2025 | 879.00 | 879.00 | 771.00 | 799.00 | 799.00 | -7.09% | 4,601,207 |
| Oct 24, 2025 | 928.00 | 928.00 | 852.00 | 860.00 | 860.00 | -5.29% | 3,631,948 |
| Oct 23, 2025 | 902.00 | 1,008.00 | 859.00 | 908.00 | 908.00 | -3.71% | 12,138,930 |
| Oct 22, 2025 | 888.00 | 1,062.00 | 888.00 | 943.00 | 943.00 | 15.42% | 61,920,220 |
| Oct 21, 2025 | 680.00 | 817.00 | 630.00 | 817.00 | 817.00 | 29.89% | 12,840,070 |
| Oct 20, 2025 | 484.00 | 629.00 | 483.00 | 629.00 | 629.00 | 29.96% | 18,680,210 |
| Oct 17, 2025 | 482.00 | 494.00 | 477.00 | 484.00 | 484.00 | -0.21% | 147,667 |
| Oct 16, 2025 | 489.00 | 492.00 | 479.00 | 485.00 | 485.00 | -0.61% | 127,449 |
| Oct 15, 2025 | 474.00 | 493.00 | 474.00 | 488.00 | 488.00 | 2.74% | 163,230 |
| Oct 14, 2025 | 471.00 | 483.00 | 470.00 | 475.00 | 475.00 | - | 187,389 |
| Oct 13, 2025 | 471.00 | 483.00 | 465.00 | 475.00 | 475.00 | -0.21% | 194,077 |
| 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 |