Skip to main content
logo
Hytc Co., Ltd (KOSDAQ:148930)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,825.00
-65.00 (-2.25%)
At close: Apr 2, 2026

Hytc Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20262,830.002,840.002,820.002,820.002,820.00-0.18%9,782
Apr 2, 20262,890.002,950.002,810.002,825.002,825.00-2.25%19,925
Apr 1, 20262,940.002,940.002,875.002,890.002,890.001.58%14,974
Mar 31, 20262,805.002,910.002,755.002,845.002,845.001.43%15,018
Mar 30, 20262,830.002,835.002,795.002,805.002,805.00-1.23%9,404
Mar 27, 20262,820.002,840.002,755.002,840.002,840.000.71%12,495
Mar 26, 20262,845.002,845.002,790.002,820.002,820.000.18%10,987
Mar 25, 20262,805.002,900.002,790.002,815.002,815.00-0.18%18,603
Mar 24, 20262,825.002,825.002,780.002,820.002,820.00-0.18%13,013
Mar 23, 20262,950.002,950.002,765.002,825.002,825.00-4.24%14,215
Mar 20, 20262,800.002,950.002,750.002,950.002,950.005.17%35,748
Mar 19, 20262,870.002,870.002,790.002,805.002,805.00-1.75%19,530
Mar 18, 20262,840.002,870.002,810.002,855.002,855.000.35%3,580
Mar 17, 20262,880.002,910.002,835.002,845.002,845.00-1.39%8,864
Mar 16, 20262,850.002,885.002,820.002,885.002,885.000.35%3,848
Mar 13, 20262,860.002,885.002,840.002,875.002,875.000.17%6,445
Mar 12, 20262,785.002,870.002,785.002,870.002,870.002.32%5,539
Mar 11, 20262,760.002,850.002,725.002,805.002,805.001.63%14,891
Mar 10, 20262,760.002,775.002,700.002,760.002,760.000.18%24,490
Mar 9, 20262,860.002,860.002,670.002,755.002,755.00-3.16%17,167
Mar 6, 20262,830.002,845.002,755.002,845.002,845.000.53%19,959
Mar 5, 20262,740.002,925.002,740.002,830.002,830.004.43%33,337
Mar 4, 20262,930.002,930.002,690.002,710.002,710.00-8.14%41,593
Mar 3, 20263,000.003,000.002,930.002,950.002,950.00-1.67%15,198
Feb 27, 20263,075.003,110.002,995.003,000.003,000.00-2.28%29,888
Feb 26, 20263,200.003,200.003,020.003,070.003,070.00-0.32%19,015
Feb 25, 20263,060.003,100.003,045.003,080.003,080.000.65%20,864
Feb 24, 20263,040.003,120.003,025.003,060.003,060.00-0.97%32,589
Feb 23, 20263,140.003,150.003,065.003,090.003,090.00-16,208
Feb 20, 20263,100.003,120.003,060.003,090.003,090.00-0.32%10,716
Feb 19, 20263,105.003,140.003,075.003,100.003,100.00-0.48%17,891
Feb 13, 20263,185.003,185.003,110.003,115.003,115.00-2.35%7,276
Feb 12, 20263,130.003,190.003,105.003,190.003,190.002.24%13,549
Feb 11, 20263,115.003,185.003,090.003,120.003,120.000.97%8,191
Feb 10, 20263,070.003,190.003,020.003,090.003,090.001.15%22,702
Feb 9, 20263,115.003,115.003,025.003,055.003,055.000.66%6,292
Feb 6, 20263,115.003,115.002,995.003,035.003,035.00-2.57%20,996
Feb 5, 20263,125.003,200.003,090.003,115.003,115.00-0.32%14,298
Feb 4, 20263,045.003,125.003,030.003,125.003,125.002.63%14,494
Feb 3, 20263,085.003,085.003,020.003,045.003,045.00-0.49%10,469
Feb 2, 20263,155.003,155.003,060.003,060.003,060.00-3.32%16,887
Jan 30, 20263,205.003,215.003,140.003,165.003,165.00-1.25%27,733
Jan 29, 20263,235.003,250.003,180.003,205.003,205.00-0.77%13,641
Jan 28, 20263,275.003,340.003,230.003,230.003,230.00-1.37%35,864
Jan 27, 20263,230.003,320.003,230.003,275.003,275.001.55%19,537
Jan 26, 20263,240.003,290.003,195.003,225.003,225.000.16%23,165
Jan 23, 20263,145.003,300.003,145.003,220.003,220.002.55%18,217
Jan 22, 20263,175.003,260.003,140.003,140.003,140.00-1.10%24,150
Jan 21, 20263,030.003,325.003,030.003,175.003,175.004.79%78,632
Jan 20, 20262,960.003,030.002,960.003,030.003,030.002.71%8,827