Skip to main content
logo
PungKang. Co., Ltd. (KOSDAQ:093380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,870.00
+70.00 (2.50%)
At close: Aug 1, 2025, 3:30 PM KST

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,870.002,930.002,830.002,915.00-1.04%17,559
Aug 6, 20252,905.002,930.002,875.002,885.00--0.52%21,197
Aug 5, 20252,880.002,900.002,855.002,900.00-0.69%19,712
Aug 4, 20252,845.002,895.002,715.002,880.00-0.35%30,776
Aug 1, 20252,810.002,870.002,785.002,870.00-2.50%24,256
Jul 31, 20252,730.002,800.002,730.002,800.00-2.56%31,513
Jul 30, 20252,670.002,750.002,665.002,730.00-2.25%14,774
Jul 29, 20252,720.002,720.002,670.002,670.00--1.84%16,349
Jul 28, 20252,775.002,775.002,720.002,720.00--1.98%11,694
Jul 25, 20252,780.002,780.002,735.002,775.00-1.09%6,631
Jul 24, 20252,750.002,770.002,740.002,745.00--0.54%4,885
Jul 23, 20252,770.002,770.002,735.002,760.00--0.36%9,715
Jul 22, 20252,770.002,775.002,755.002,770.00--7,794
Jul 21, 20252,735.002,775.002,720.002,770.00-1.28%11,855
Jul 18, 20252,725.002,750.002,715.002,735.00-0.18%13,170
Jul 17, 20252,740.002,740.002,705.002,730.00--0.36%5,201
Jul 16, 20252,730.002,740.002,725.002,740.00-0.37%5,115
Jul 15, 20252,730.002,740.002,705.002,730.00--6,510
Jul 14, 20252,710.002,730.002,700.002,730.00-0.74%12,112
Jul 11, 20252,720.002,720.002,705.002,710.00--0.18%8,175
Jul 10, 20252,710.002,715.002,685.002,715.00-0.18%8,511
Jul 9, 20252,720.002,750.002,690.002,710.00--0.37%10,220
Jul 8, 20252,780.002,780.002,700.002,720.00-0.18%7,700
Jul 7, 20252,660.002,715.002,660.002,715.00-1.50%6,801
Jul 4, 20252,675.002,710.002,655.002,675.00--11,114
Jul 3, 20252,635.002,690.002,635.002,675.00-0.75%7,526
Jul 2, 20252,660.002,660.002,625.002,655.00-0.38%11,021
Jul 1, 20252,665.002,665.002,640.002,645.00-0.38%10,112
Jun 30, 20252,545.002,700.002,520.002,635.00-3.54%20,018
Jun 27, 20252,620.002,630.002,535.002,545.00--2.86%13,125
Jun 26, 20252,710.002,710.002,555.002,620.00--3.32%18,602
Jun 25, 20252,755.002,755.002,710.002,710.00--1.63%18,513
Jun 24, 20252,670.002,755.002,665.002,755.00-3.18%35,251
Jun 23, 20252,680.002,680.002,660.002,670.00--0.37%5,823
Jun 20, 20252,675.002,705.002,675.002,680.00--0.56%9,562
Jun 19, 20252,695.002,695.002,685.002,695.00--6,450
Jun 18, 20252,700.002,700.002,690.002,695.00--0.19%20,244
Jun 17, 20252,730.002,750.002,680.002,700.00--1.10%27,635
Jun 16, 20252,690.002,730.002,680.002,730.00-1.49%25,939
Jun 13, 20252,675.002,715.002,665.002,690.00-0.56%36,760
Jun 12, 20252,650.002,700.002,645.002,675.00-0.94%19,423
Jun 11, 20252,635.002,650.002,600.002,650.00-1.34%14,138
Jun 10, 20252,640.002,655.002,615.002,615.00--0.95%14,255
Jun 9, 20252,645.002,655.002,620.002,640.00--0.94%10,681
Jun 5, 20252,605.002,665.002,605.002,665.00-2.30%4,057
Jun 4, 20252,630.002,660.002,595.002,605.00--0.95%11,189
Jun 2, 20252,670.002,690.002,565.002,630.00--1.13%15,416
May 30, 20252,660.002,690.002,655.002,660.00--4,733
May 29, 20252,590.002,670.002,590.002,660.00-2.70%5,634
May 28, 20252,600.002,600.002,575.002,590.00--0.38%3,777