Skip to main content
logo
Hytc Co., Ltd (KOSDAQ:148930)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,340.00
+40.00 (1.21%)
Last updated: Nov 17, 2025, 11:11 AM KST

Hytc Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 18, 20253,225.003,260.003,150.003,260.003,260.00-0.91%17,750
Nov 17, 20253,265.003,350.003,255.003,290.003,290.00-0.30%10,035
Nov 14, 20253,325.003,325.003,250.003,300.003,300.00-5,285
Nov 13, 20253,340.003,340.003,230.003,300.003,300.00-0.60%6,309
Nov 12, 20253,340.003,340.003,285.003,320.003,320.001.22%7,608
Nov 11, 20253,180.003,295.003,180.003,280.003,280.002.18%11,929
Nov 10, 20253,180.003,240.003,180.003,210.003,210.00-0.93%23,719
Nov 7, 20253,330.003,330.003,195.003,240.003,240.00-3.43%10,292
Nov 6, 20253,340.003,395.003,150.003,355.003,355.00-0.15%19,710
Nov 5, 20253,465.003,465.003,305.003,360.003,360.00-3.03%18,830
Nov 4, 20253,475.003,475.003,355.003,465.003,465.00-0.29%10,230
Nov 3, 20253,520.003,530.003,400.003,475.003,475.00-1.00%25,333
Oct 31, 20253,555.003,555.003,470.003,510.003,510.00-1.27%20,221
Oct 30, 20253,585.003,585.003,510.003,555.003,555.00-1.80%18,063
Oct 29, 20253,730.003,730.003,605.003,620.003,620.00-1.23%5,242
Oct 28, 20253,695.003,700.003,640.003,665.003,665.00-0.81%10,535
Oct 27, 20253,695.003,715.003,655.003,695.003,695.00-11,510
Oct 24, 20253,685.003,745.003,670.003,695.003,695.000.14%10,415
Oct 23, 20253,695.003,745.003,670.003,690.003,690.00-0.14%4,888
Oct 22, 20253,700.003,770.003,670.003,695.003,695.00-0.14%9,421
Oct 21, 20253,850.003,850.003,655.003,700.003,700.000.14%12,522
Oct 20, 20253,710.003,750.003,690.003,695.003,695.00-0.14%9,293
Oct 17, 20253,580.003,890.003,530.003,700.003,700.003.35%65,782
Oct 16, 20253,565.003,650.003,515.003,580.003,580.000.42%7,632
Oct 15, 20253,600.003,605.003,560.003,565.003,565.00-1.79%6,926
Oct 14, 20253,640.003,640.003,550.003,630.003,630.00-0.55%7,879
Oct 13, 20253,500.003,650.003,495.003,650.003,650.003.40%7,990
Oct 10, 20253,560.003,560.003,490.003,530.003,530.00-0.84%18,686
Oct 2, 20253,620.003,620.003,525.003,560.003,560.00-1.11%16,782
Oct 1, 20253,605.003,660.003,600.003,600.003,600.00-0.55%5,537
Sep 30, 20253,675.003,675.003,620.003,620.003,620.00-0.55%3,475
Sep 29, 20253,655.003,655.003,635.003,640.003,640.00-0.41%5,769
Sep 26, 20253,690.003,700.003,610.003,655.003,655.00-0.95%17,057
Sep 25, 20253,725.003,725.003,670.003,690.003,690.00-0.94%5,795
Sep 24, 20253,750.003,755.003,705.003,725.003,725.00-0.67%2,380
Sep 23, 20253,755.003,795.003,710.003,750.003,750.00-0.13%4,326
Sep 22, 20253,770.003,825.003,705.003,755.003,755.00-0.27%10,388
Sep 19, 20253,680.003,920.003,680.003,765.003,765.002.31%13,411
Sep 18, 20253,690.003,730.003,680.003,680.003,680.00-0.27%8,361
Sep 17, 20253,660.003,730.003,660.003,690.003,690.00-4,900
Sep 16, 20253,780.003,780.003,690.003,690.003,690.00-0.14%6,006
Sep 15, 20253,640.003,710.003,640.003,695.003,695.00-0.14%5,455
Sep 12, 20253,690.003,710.003,670.003,700.003,700.000.41%5,921
Sep 11, 20253,735.003,735.003,685.003,685.003,685.00-1.34%5,261
Sep 10, 20253,745.003,745.003,695.003,735.003,735.00-0.27%3,242
Sep 9, 20253,710.003,750.003,680.003,745.003,745.001.35%2,465
Sep 8, 20253,790.003,790.003,695.003,695.003,695.00-1.20%4,549
Sep 5, 20253,720.003,750.003,705.003,740.003,740.00-0.27%6,608