HYULIM A-TECH Co., Ltd. (KOSDAQ:078590)
South Korea · Delayed Price · Currency is KRW 2,895.00
-5.00 (-0.17%)
At close: Jun 17, 2026
HYULIM A-TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2,855.00 | 2,855.00 | 2,765.00 | 2,765.00 | 2,765.00 | -4.49% | 49,995 |
| Jun 17, 2026 | 2,900.00 | 2,900.00 | 2,680.00 | 2,895.00 | 2,895.00 | -0.17% | 43,965 |
| Jun 16, 2026 | 2,870.00 | 2,950.00 | 2,840.00 | 2,900.00 | 2,900.00 | 1.05% | 36,506 |
| Jun 15, 2026 | 2,960.00 | 3,130.00 | 2,855.00 | 2,870.00 | 2,870.00 | -0.17% | 44,186 |
| Jun 12, 2026 | 2,860.00 | 3,145.00 | 2,795.00 | 2,875.00 | 2,875.00 | 6.09% | 146,455 |
| Jun 11, 2026 | 2,530.00 | 2,735.00 | 2,465.00 | 2,710.00 | 2,710.00 | 7.11% | 97,595 |
| Jun 10, 2026 | 2,785.00 | 2,785.00 | 2,520.00 | 2,530.00 | 2,530.00 | -9.16% | 151,365 |
| Jun 9, 2026 | 2,775.00 | 2,925.00 | 2,685.00 | 2,785.00 | 2,785.00 | 0.36% | 91,262 |
| Jun 8, 2026 | 2,700.00 | 2,930.00 | 2,505.00 | 2,775.00 | 2,775.00 | -5.61% | 117,489 |
| Jun 5, 2026 | 2,915.00 | 3,150.00 | 2,755.00 | 2,940.00 | 2,940.00 | -0.84% | 180,285 |
| Jun 4, 2026 | 3,100.00 | 3,250.00 | 2,950.00 | 2,965.00 | 2,965.00 | -7.63% | 152,413 |
| Jun 2, 2026 | 3,375.00 | 3,375.00 | 3,075.00 | 3,210.00 | 3,210.00 | -5.59% | 197,422 |
| Jun 1, 2026 | 3,780.00 | 4,000.00 | 3,355.00 | 3,400.00 | 3,400.00 | -11.11% | 341,397 |
| May 29, 2026 | 4,045.00 | 4,055.00 | 3,515.00 | 3,825.00 | 3,825.00 | -5.67% | 408,868 |
| May 28, 2026 | 4,595.00 | 4,610.00 | 3,900.00 | 4,055.00 | 4,055.00 | -11.75% | 447,339 |
| May 27, 2026 | 5,350.00 | 6,950.00 | 4,495.00 | 4,595.00 | 4,595.00 | -12.48% | 2,831,052 |
| Apr 28, 2026 | 5,750.00 | 5,800.00 | 5,200.00 | 5,250.00 | 5,250.00 | -11.62% | 890,012 |
| Apr 27, 2026 | 6,420.00 | 6,420.00 | 5,900.00 | 5,940.00 | 5,940.00 | -7.48% | 942,406 |
| Apr 24, 2026 | 6,450.00 | 7,280.00 | 6,200.00 | 6,420.00 | 6,420.00 | 0.63% | 2,672,855 |
| Apr 23, 2026 | 6,450.00 | 7,490.00 | 6,360.00 | 6,380.00 | 6,380.00 | -0.31% | 1,113,889 |
| Apr 22, 2026 | 6,500.00 | 6,550.00 | 6,270.00 | 6,400.00 | 6,400.00 | -1.54% | 126,679 |
| Apr 21, 2026 | 6,660.00 | 6,690.00 | 6,390.00 | 6,500.00 | 6,500.00 | -1.66% | 173,948 |
| Apr 20, 2026 | 6,890.00 | 6,900.00 | 6,550.00 | 6,610.00 | 6,610.00 | -4.06% | 188,624 |
| Apr 17, 2026 | 6,950.00 | 6,990.00 | 6,710.00 | 6,890.00 | 6,890.00 | -0.43% | 238,015 |
| Apr 16, 2026 | 7,150.00 | 7,250.00 | 6,850.00 | 6,920.00 | 6,920.00 | -2.12% | 323,437 |
| Apr 15, 2026 | 7,200.00 | 7,280.00 | 6,960.00 | 7,070.00 | 7,070.00 | -0.70% | 252,568 |
| Apr 14, 2026 | 7,150.00 | 7,390.00 | 7,060.00 | 7,120.00 | 7,120.00 | 0.99% | 267,511 |
| Apr 13, 2026 | 7,120.00 | 7,270.00 | 6,920.00 | 7,050.00 | 7,050.00 | -3.29% | 189,353 |
| Apr 10, 2026 | 7,610.00 | 7,810.00 | 7,200.00 | 7,290.00 | 7,290.00 | -1.88% | 267,017 |
| Apr 9, 2026 | 8,020.00 | 8,020.00 | 7,380.00 | 7,430.00 | 7,430.00 | -7.93% | 234,861 |
| Apr 8, 2026 | 7,150.00 | 8,750.00 | 7,150.00 | 8,070.00 | 8,070.00 | 14.47% | 1,665,979 |
| Apr 7, 2026 | 7,510.00 | 7,700.00 | 6,960.00 | 7,050.00 | 7,050.00 | -4.08% | 280,816 |
| Apr 6, 2026 | 7,790.00 | 7,900.00 | 7,310.00 | 7,350.00 | 7,350.00 | -5.65% | 320,545 |
| Apr 3, 2026 | 8,340.00 | 8,570.00 | 7,520.00 | 7,790.00 | 7,790.00 | -2.87% | 615,261 |
| Apr 2, 2026 | 7,970.00 | 9,850.00 | 7,900.00 | 8,020.00 | 8,020.00 | 5.80% | 4,008,839 |
| Apr 1, 2026 | 7,900.00 | 8,150.00 | 7,510.00 | 7,580.00 | 7,580.00 | 1.07% | 416,237 |
| Mar 31, 2026 | 7,850.00 | 7,930.00 | 7,330.00 | 7,500.00 | 7,500.00 | -5.42% | 333,233 |
| Mar 30, 2026 | 8,150.00 | 8,200.00 | 7,810.00 | 7,930.00 | 7,930.00 | -6.26% | 268,395 |
| Mar 27, 2026 | 8,780.00 | 8,780.00 | 7,910.00 | 8,460.00 | 8,460.00 | -4.94% | 479,691 |
| Mar 26, 2026 | 9,680.00 | 10,090.00 | 8,820.00 | 8,900.00 | 8,900.00 | -7.96% | 455,604 |
| Mar 25, 2026 | 9,410.00 | 10,700.00 | 9,220.00 | 9,670.00 | 9,670.00 | 2.76% | 1,130,556 |
| Mar 24, 2026 | 10,400.00 | 10,470.00 | 8,940.00 | 9,410.00 | 9,410.00 | -6.18% | 949,479 |
| Mar 23, 2026 | 10,240.00 | 10,980.00 | 9,870.00 | 10,030.00 | 10,030.00 | -1.67% | 1,886,449 |
| Mar 20, 2026 | 9,490.00 | 11,320.00 | 8,660.00 | 10,200.00 | 10,200.00 | 11.84% | 7,643,034 |
| Mar 19, 2026 | 9,490.00 | 11,560.00 | 9,020.00 | 9,120.00 | 9,120.00 | - | 7,581,603 |
| Mar 18, 2026 | 8,870.00 | 9,120.00 | 7,630.00 | 9,120.00 | 9,120.00 | 29.91% | 3,447,166 |
| Mar 17, 2026 | 5,480.00 | 7,020.00 | 5,420.00 | 7,020.00 | 7,020.00 | 30.00% | 656,139 |
| Mar 16, 2026 | 5,220.00 | 5,740.00 | 5,120.00 | 5,400.00 | 5,400.00 | 1.31% | 178,631 |
| Mar 13, 2026 | 5,460.00 | 5,480.00 | 5,210.00 | 5,330.00 | 5,330.00 | -3.27% | 208,415 |
| Mar 12, 2026 | 5,300.00 | 5,820.00 | 5,270.00 | 5,510.00 | 5,510.00 | -6.61% | 477,387 |