HYULIM A-TECH Co., Ltd. (KOSDAQ:078590)
South Korea · Delayed Price · Currency is KRW 2,270.00
-200.00 (-8.10%)
At close: Jul 30, 2026
HYULIM A-TECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,275.00 | 2,440.00 | 2,250.00 | 2,330.00 | 2,330.00 | 2.64% | 158,222 |
| Jul 30, 2026 | 2,540.00 | 2,540.00 | 2,150.00 | 2,270.00 | 2,270.00 | -8.10% | 228,146 |
| Jul 29, 2026 | 3,250.00 | 3,250.00 | 2,145.00 | 2,470.00 | 2,470.00 | -14.68% | 468,822 |
| Jul 28, 2026 | 3,205.00 | 3,495.00 | 2,820.00 | 2,895.00 | 2,895.00 | -15.84% | 432,989 |
| Jul 27, 2026 | 3,750.00 | 4,100.00 | 3,040.00 | 3,440.00 | 3,440.00 | -7.65% | 1,706,033 |
| Jul 24, 2026 | 4,370.00 | 4,370.00 | 3,580.00 | 3,725.00 | 3,725.00 | 10.70% | 4,571,360 |
| Jul 23, 2026 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 29.92% | 72,671 |
| Jul 22, 2026 | 2,190.00 | 2,590.00 | 2,080.00 | 2,590.00 | 2,590.00 | 29.95% | 100,035 |
| Jul 21, 2026 | 1,939.00 | 2,170.00 | 1,915.00 | 1,993.00 | 1,993.00 | 1.94% | 62,379 |
| Jul 20, 2026 | 2,010.00 | 2,090.00 | 1,900.00 | 1,955.00 | 1,955.00 | -6.46% | 34,543 |
| Jul 16, 2026 | 2,095.00 | 2,145.00 | 2,015.00 | 2,090.00 | 2,090.00 | -0.24% | 29,776 |
| Jul 15, 2026 | 2,000.00 | 2,130.00 | 1,991.00 | 2,095.00 | 2,095.00 | 5.81% | 48,465 |
| Jul 14, 2026 | 2,090.00 | 2,090.00 | 1,970.00 | 1,980.00 | 1,980.00 | -5.26% | 96,099 |
| Jul 13, 2026 | 2,205.00 | 2,235.00 | 2,015.00 | 2,090.00 | 2,090.00 | -5.22% | 63,997 |
| Jul 10, 2026 | 2,060.00 | 2,205.00 | 2,060.00 | 2,205.00 | 2,205.00 | 7.04% | 47,257 |
| Jul 9, 2026 | 2,025.00 | 2,160.00 | 1,975.00 | 2,060.00 | 2,060.00 | 0.98% | 51,236 |
| Jul 8, 2026 | 2,085.00 | 2,125.00 | 2,030.00 | 2,040.00 | 2,040.00 | -2.86% | 35,431 |
| Jul 7, 2026 | 2,190.00 | 2,220.00 | 2,025.00 | 2,100.00 | 2,100.00 | -3.00% | 42,392 |
| Jul 6, 2026 | 2,200.00 | 2,230.00 | 2,105.00 | 2,165.00 | 2,165.00 | -0.69% | 41,689 |
| Jul 3, 2026 | 2,260.00 | 2,295.00 | 2,095.00 | 2,180.00 | 2,180.00 | -3.54% | 47,940 |
| Jul 2, 2026 | 2,350.00 | 2,405.00 | 2,230.00 | 2,260.00 | 2,260.00 | -3.83% | 30,418 |
| Jul 1, 2026 | 2,215.00 | 2,405.00 | 2,170.00 | 2,350.00 | 2,350.00 | 5.38% | 34,927 |
| Jun 30, 2026 | 2,295.00 | 2,295.00 | 2,100.00 | 2,230.00 | 2,230.00 | -0.89% | 30,102 |
| Jun 29, 2026 | 2,050.00 | 2,300.00 | 2,050.00 | 2,250.00 | 2,250.00 | 7.66% | 54,006 |
| Jun 26, 2026 | 2,230.00 | 2,240.00 | 2,010.00 | 2,090.00 | 2,090.00 | -6.28% | 125,608 |
| Jun 25, 2026 | 2,630.00 | 2,630.00 | 2,220.00 | 2,230.00 | 2,230.00 | -8.42% | 56,085 |
| Jun 24, 2026 | 2,270.00 | 2,735.00 | 2,255.00 | 2,435.00 | 2,435.00 | 7.98% | 233,915 |
| Jun 23, 2026 | 2,325.00 | 2,445.00 | 2,250.00 | 2,255.00 | 2,255.00 | -9.44% | 98,370 |
| Jun 22, 2026 | 2,575.00 | 2,590.00 | 2,490.00 | 2,490.00 | 2,490.00 | -4.41% | 69,542 |
| Jun 19, 2026 | 2,890.00 | 2,890.00 | 2,555.00 | 2,605.00 | 2,605.00 | -5.79% | 50,426 |
| 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 |