Skip to main content
logo
Hytc Co., Ltd (KOSDAQ:148930)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,220.00
+80.00 (2.55%)
At close: Jan 23, 2026

Hytc Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 4, 20253,265.003,270.003,225.003,240.003,240.00-0.77%1,934
Dec 3, 20253,295.003,325.003,255.003,265.003,265.00-0.91%3,356
Dec 2, 20253,240.003,335.003,235.003,295.003,295.000.15%6,826
Dec 1, 20253,325.003,325.003,200.003,290.003,290.000.92%4,154
Nov 28, 20253,320.003,320.003,180.003,260.003,260.003.16%4,997
Nov 27, 20253,115.003,280.003,115.003,160.003,160.001.61%13,710
Nov 26, 20253,155.003,160.003,085.003,110.003,110.000.81%17,000
Nov 25, 20253,110.003,165.003,050.003,085.003,085.00-2.06%20,094
Nov 24, 20253,150.003,150.003,055.003,150.003,150.00-0.16%6,333
Nov 21, 20253,185.003,185.003,100.003,155.003,155.00-0.94%20,572
Nov 20, 20253,155.003,200.003,155.003,185.003,185.00-0.16%4,663
Nov 19, 20253,260.003,260.003,155.003,190.003,190.00-2.15%7,213