Skip to main content
logo
Hytc Co., Ltd (KOSDAQ:148930)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,090.00
-10.00 (-0.32%)
At close: Feb 20, 2026

Hytc Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 20262,945.002,990.002,920.002,950.002,950.000.17%7,259
Jan 16, 20262,960.002,975.002,905.002,945.002,945.00-0.51%11,890
Jan 15, 20262,995.002,995.002,930.002,960.002,960.00-1.17%7,236
Jan 14, 20262,980.003,005.002,950.002,995.002,995.000.50%9,670
Jan 13, 20262,955.003,000.002,950.002,980.002,980.001.36%12,794
Jan 12, 20263,000.003,000.002,915.002,940.002,940.00-2.00%25,776
Jan 9, 20263,025.003,025.002,955.003,000.003,000.00-0.83%9,032
Jan 8, 20263,055.003,055.002,970.003,025.003,025.00-0.98%25,425
Jan 7, 20263,050.003,065.003,035.003,055.003,055.000.16%6,459
Jan 6, 20263,100.003,150.003,050.003,050.003,050.00-1.61%9,390
Jan 5, 20263,055.003,120.003,020.003,100.003,100.001.81%12,530
Jan 2, 20263,110.003,125.003,040.003,045.003,045.00-1.77%19,590
Dec 30, 20253,090.003,150.003,070.003,100.003,100.000.98%4,773
Dec 29, 20253,085.003,090.003,040.003,070.003,070.00-0.65%13,821
Dec 26, 20253,080.003,105.003,040.003,090.003,090.000.32%8,507
Dec 24, 20253,100.003,100.003,040.003,080.003,080.00-0.48%10,443
Dec 23, 20253,115.003,135.003,060.003,095.003,095.00-0.64%13,441
Dec 22, 20253,120.003,125.003,050.003,115.003,115.00-0.16%10,989
Dec 19, 20253,115.003,135.003,100.003,120.003,120.000.16%5,669
Dec 18, 20253,110.003,200.003,105.003,115.003,115.00-1.58%5,277
Dec 17, 20253,140.003,170.003,090.003,165.003,165.000.80%12,677
Dec 16, 20253,090.003,145.003,090.003,140.003,140.00-19,826
Dec 15, 20253,170.003,180.003,140.003,140.003,140.00-0.95%10,328
Dec 12, 20253,210.003,210.003,145.003,170.003,170.00-0.31%6,158
Dec 11, 20253,220.003,220.003,170.003,180.003,180.00-1.24%6,026
Dec 10, 20253,170.003,265.003,170.003,220.003,220.001.74%3,930
Dec 9, 20253,220.003,220.003,140.003,165.003,165.00-1.71%7,008
Dec 8, 20253,230.003,280.003,185.003,220.003,220.00-0.16%4,134
Dec 5, 20253,240.003,275.003,170.003,225.003,225.00-0.46%8,270