HYULIM A-TECH Co., Ltd. (KOSDAQ:078590)
South Korea · Delayed Price · Currency is KRW 846.00
-44.00 (-4.94%)
At close: Mar 27, 2026
HYULIM A-TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 878.00 | 878.00 | 791.00 | 846.00 | 846.00 | -4.94% | 4,769,243 |
| Mar 26, 2026 | 968.00 | 1,009.00 | 882.00 | 890.00 | 890.00 | -7.96% | 4,527,572 |
| Mar 25, 2026 | 941.00 | 1,070.00 | 922.00 | 967.00 | 967.00 | 2.76% | 11,276,980 |
| Mar 24, 2026 | 1,040.00 | 1,047.00 | 894.00 | 941.00 | 941.00 | -6.18% | 9,436,772 |
| Mar 23, 2026 | 1,024.00 | 1,098.00 | 987.00 | 1,003.00 | 1,003.00 | -1.67% | 18,781,000 |
| Mar 20, 2026 | 949.00 | 1,132.00 | 866.00 | 1,020.00 | 1,020.00 | 11.84% | 76,049,576 |
| Mar 19, 2026 | 949.00 | 1,156.00 | 902.00 | 912.00 | 912.00 | - | 75,699,072 |
| Mar 18, 2026 | 887.00 | 912.00 | 763.00 | 912.00 | 912.00 | 29.91% | 34,457,660 |
| Mar 17, 2026 | 548.00 | 702.00 | 542.00 | 702.00 | 702.00 | 30.00% | 6,559,195 |
| Mar 16, 2026 | 522.00 | 574.00 | 512.00 | 540.00 | 540.00 | 1.31% | 1,786,312 |
| Mar 13, 2026 | 546.00 | 548.00 | 521.00 | 533.00 | 533.00 | -3.27% | 2,051,933 |
| Mar 12, 2026 | 530.00 | 582.00 | 527.00 | 551.00 | 551.00 | -6.61% | 4,744,491 |
| Mar 11, 2026 | 620.00 | 623.00 | 585.00 | 590.00 | 590.00 | -2.96% | 1,462,110 |
| Mar 10, 2026 | 625.00 | 625.00 | 602.00 | 608.00 | 608.00 | 3.05% | 670,321 |
| Mar 9, 2026 | 615.00 | 615.00 | 571.00 | 590.00 | 590.00 | -6.35% | 901,922 |
| Mar 6, 2026 | 628.00 | 654.00 | 601.00 | 630.00 | 630.00 | -0.63% | 1,131,056 |
| Mar 5, 2026 | 580.00 | 647.00 | 576.00 | 634.00 | 634.00 | 14.65% | 2,234,466 |
| Mar 4, 2026 | 620.00 | 629.00 | 548.00 | 553.00 | 553.00 | -15.83% | 3,505,505 |
| Mar 3, 2026 | 670.00 | 704.00 | 641.00 | 657.00 | 657.00 | -6.81% | 6,854,424 |
| Feb 27, 2026 | 701.00 | 711.00 | 680.00 | 705.00 | 705.00 | 0.57% | 1,709,152 |
| Feb 26, 2026 | 733.00 | 735.00 | 700.00 | 701.00 | 701.00 | -3.44% | 1,891,526 |
| Feb 25, 2026 | 748.00 | 805.00 | 711.00 | 726.00 | 726.00 | -2.94% | 3,689,327 |
| Feb 24, 2026 | 699.00 | 790.00 | 695.00 | 748.00 | 748.00 | 7.78% | 11,176,030 |
| Feb 23, 2026 | 721.00 | 731.00 | 690.00 | 694.00 | 694.00 | -3.74% | 2,327,488 |
| Feb 20, 2026 | 681.00 | 735.00 | 646.00 | 721.00 | 721.00 | 6.03% | 4,945,009 |
| Feb 19, 2026 | 694.00 | 700.00 | 647.00 | 680.00 | 680.00 | -2.02% | 3,978,984 |
| Feb 13, 2026 | 722.00 | 725.00 | 693.00 | 694.00 | 694.00 | -4.28% | 2,304,964 |
| Feb 12, 2026 | 732.00 | 743.00 | 692.00 | 725.00 | 725.00 | 0.42% | 3,026,837 |
| Feb 11, 2026 | 763.00 | 765.00 | 722.00 | 722.00 | 722.00 | -5.37% | 3,854,107 |
| Feb 10, 2026 | 786.00 | 834.00 | 758.00 | 763.00 | 763.00 | -1.55% | 6,745,064 |
| Feb 9, 2026 | 750.00 | 820.00 | 738.00 | 775.00 | 775.00 | 4.73% | 4,118,478 |
| Feb 6, 2026 | 753.00 | 812.00 | 708.00 | 740.00 | 740.00 | -3.01% | 4,607,278 |
| Feb 5, 2026 | 795.00 | 796.00 | 760.00 | 763.00 | 763.00 | -4.39% | 2,343,886 |
| Feb 4, 2026 | 822.00 | 825.00 | 783.00 | 798.00 | 798.00 | -2.80% | 3,332,137 |
| Feb 3, 2026 | 859.00 | 869.00 | 812.00 | 821.00 | 821.00 | -1.44% | 3,715,727 |
| Feb 2, 2026 | 907.00 | 929.00 | 833.00 | 833.00 | 833.00 | -8.46% | 5,381,059 |
| Jan 30, 2026 | 950.00 | 950.00 | 884.00 | 910.00 | 910.00 | -3.81% | 4,842,775 |
| Jan 29, 2026 | 1,000.00 | 1,000.00 | 928.00 | 946.00 | 946.00 | -5.40% | 6,374,628 |
| Jan 28, 2026 | 1,032.00 | 1,044.00 | 986.00 | 1,000.00 | 1,000.00 | -0.10% | 9,736,151 |
| Jan 27, 2026 | 1,042.00 | 1,111.00 | 980.00 | 1,001.00 | 1,001.00 | -9.08% | 15,415,880 |
| Jan 26, 2026 | 1,100.00 | 1,345.00 | 858.00 | 1,101.00 | 1,101.00 | -10.12% | 82,342,626 |
| Jan 23, 2026 | 1,498.00 | 1,498.00 | 1,220.00 | 1,225.00 | 1,225.00 | 6.24% | 22,926,296 |
| Jan 22, 2026 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 29.99% | 2,331,882 |
| Jan 21, 2026 | 683.00 | 887.00 | 665.00 | 887.00 | 887.00 | 29.87% | 43,948,470 |
| Jan 20, 2026 | 720.00 | 723.00 | 677.00 | 683.00 | 683.00 | -4.34% | 2,874,716 |
| Jan 19, 2026 | 727.00 | 742.00 | 706.00 | 714.00 | 714.00 | 0.71% | 4,005,614 |
| Jan 16, 2026 | 723.00 | 779.00 | 680.00 | 709.00 | 709.00 | -1.39% | 4,482,193 |
| Jan 15, 2026 | 726.00 | 770.00 | 706.00 | 719.00 | 719.00 | -0.96% | 3,472,982 |
| Jan 14, 2026 | 739.00 | 759.00 | 717.00 | 726.00 | 726.00 | -1.76% | 844,578 |
| Jan 13, 2026 | 712.00 | 788.00 | 702.00 | 739.00 | 739.00 | 3.79% | 3,499,518 |