Hytc Co., Ltd (KOSDAQ:148930)
 3,665.00
 -30.00 (-0.81%)
  At close: Oct 28, 2025
Hytc Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3,730.00 | 3,730.00 | 3,605.00 | 3,620.00 | 3,620.00 | -1.23% | 5,242 | 
| Oct 28, 2025 | 3,695.00 | 3,700.00 | 3,640.00 | 3,665.00 | 3,665.00 | -0.81% | 10,535 | 
| Oct 27, 2025 | 3,695.00 | 3,715.00 | 3,655.00 | 3,695.00 | 3,695.00 | - | 11,510 | 
| Oct 24, 2025 | 3,685.00 | 3,745.00 | 3,670.00 | 3,695.00 | 3,695.00 | 0.14% | 10,415 | 
| Oct 23, 2025 | 3,695.00 | 3,745.00 | 3,670.00 | 3,690.00 | 3,690.00 | -0.14% | 4,888 | 
| Oct 22, 2025 | 3,700.00 | 3,770.00 | 3,670.00 | 3,695.00 | 3,695.00 | -0.14% | 9,421 | 
| Oct 21, 2025 | 3,850.00 | 3,850.00 | 3,655.00 | 3,700.00 | 3,700.00 | 0.14% | 12,522 | 
| Oct 20, 2025 | 3,710.00 | 3,750.00 | 3,690.00 | 3,695.00 | 3,695.00 | -0.14% | 9,293 | 
| Oct 17, 2025 | 3,580.00 | 3,890.00 | 3,530.00 | 3,700.00 | 3,700.00 | 3.35% | 65,782 | 
| Oct 16, 2025 | 3,565.00 | 3,650.00 | 3,515.00 | 3,580.00 | 3,580.00 | 0.42% | 7,632 | 
| Oct 15, 2025 | 3,600.00 | 3,605.00 | 3,560.00 | 3,565.00 | 3,565.00 | -1.79% | 6,926 | 
| Oct 14, 2025 | 3,640.00 | 3,640.00 | 3,550.00 | 3,630.00 | 3,630.00 | -0.55% | 7,879 | 
| Oct 13, 2025 | 3,500.00 | 3,650.00 | 3,495.00 | 3,650.00 | 3,650.00 | 3.40% | 7,990 | 
| Oct 10, 2025 | 3,560.00 | 3,560.00 | 3,490.00 | 3,530.00 | 3,530.00 | -0.84% | 18,686 | 
| Oct 2, 2025 | 3,620.00 | 3,620.00 | 3,525.00 | 3,560.00 | 3,560.00 | -1.11% | 16,782 | 
| Oct 1, 2025 | 3,605.00 | 3,660.00 | 3,600.00 | 3,600.00 | 3,600.00 | -0.55% | 5,537 | 
| Sep 30, 2025 | 3,675.00 | 3,675.00 | 3,620.00 | 3,620.00 | 3,620.00 | -0.55% | 3,475 | 
| Sep 29, 2025 | 3,655.00 | 3,655.00 | 3,635.00 | 3,640.00 | 3,640.00 | -0.41% | 5,769 | 
| Sep 26, 2025 | 3,690.00 | 3,700.00 | 3,610.00 | 3,655.00 | 3,655.00 | -0.95% | 17,057 | 
| Sep 25, 2025 | 3,725.00 | 3,725.00 | 3,670.00 | 3,690.00 | 3,690.00 | -0.94% | 5,795 | 
| Sep 24, 2025 | 3,750.00 | 3,755.00 | 3,705.00 | 3,725.00 | 3,725.00 | -0.67% | 2,380 | 
| Sep 23, 2025 | 3,755.00 | 3,795.00 | 3,710.00 | 3,750.00 | 3,750.00 | -0.13% | 4,326 | 
| Sep 22, 2025 | 3,770.00 | 3,825.00 | 3,705.00 | 3,755.00 | 3,755.00 | -0.27% | 10,388 | 
| Sep 19, 2025 | 3,680.00 | 3,920.00 | 3,680.00 | 3,765.00 | 3,765.00 | 2.31% | 13,411 | 
| Sep 18, 2025 | 3,690.00 | 3,730.00 | 3,680.00 | 3,680.00 | 3,680.00 | -0.27% | 8,361 | 
| Sep 17, 2025 | 3,660.00 | 3,730.00 | 3,660.00 | 3,690.00 | 3,690.00 | - | 4,900 | 
| Sep 16, 2025 | 3,780.00 | 3,780.00 | 3,690.00 | 3,690.00 | 3,690.00 | -0.14% | 6,006 | 
| Sep 15, 2025 | 3,640.00 | 3,710.00 | 3,640.00 | 3,695.00 | 3,695.00 | -0.14% | 5,455 | 
| Sep 12, 2025 | 3,690.00 | 3,710.00 | 3,670.00 | 3,700.00 | 3,700.00 | 0.41% | 5,921 | 
| Sep 11, 2025 | 3,735.00 | 3,735.00 | 3,685.00 | 3,685.00 | 3,685.00 | -1.34% | 5,261 | 
| Sep 10, 2025 | 3,745.00 | 3,745.00 | 3,695.00 | 3,735.00 | 3,735.00 | -0.27% | 3,242 | 
| Sep 9, 2025 | 3,710.00 | 3,750.00 | 3,680.00 | 3,745.00 | 3,745.00 | 1.35% | 2,465 | 
| Sep 8, 2025 | 3,790.00 | 3,790.00 | 3,695.00 | 3,695.00 | 3,695.00 | -1.20% | 4,549 | 
| Sep 5, 2025 | 3,720.00 | 3,750.00 | 3,705.00 | 3,740.00 | 3,740.00 | -0.27% | 6,608 | 
| Sep 4, 2025 | 3,655.00 | 3,750.00 | 3,650.00 | 3,750.00 | 3,750.00 | 2.60% | 5,732 | 
| Sep 3, 2025 | 3,710.00 | 3,715.00 | 3,640.00 | 3,655.00 | 3,655.00 | -1.22% | 3,711 | 
| Sep 2, 2025 | 3,690.00 | 3,705.00 | 3,625.00 | 3,700.00 | 3,700.00 | 0.14% | 1,600 | 
| Sep 1, 2025 | 3,720.00 | 3,730.00 | 3,650.00 | 3,695.00 | 3,695.00 | 0.41% | 7,676 | 
| Aug 29, 2025 | 3,720.00 | 3,775.00 | 3,675.00 | 3,680.00 | 3,680.00 | -0.94% | 9,931 | 
| Aug 28, 2025 | 3,800.00 | 3,800.00 | 3,715.00 | 3,715.00 | 3,715.00 | -2.24% | 7,765 | 
| Aug 27, 2025 | 3,770.00 | 3,810.00 | 3,750.00 | 3,800.00 | 3,800.00 | - | 2,688 | 
| Aug 26, 2025 | 3,760.00 | 3,830.00 | 3,760.00 | 3,800.00 | 3,800.00 | - | 1,771 | 
| Aug 25, 2025 | 3,795.00 | 3,845.00 | 3,760.00 | 3,800.00 | 3,800.00 | 0.53% | 4,929 | 
| Aug 22, 2025 | 3,775.00 | 3,820.00 | 3,730.00 | 3,780.00 | 3,780.00 | - | 6,366 | 
| Aug 21, 2025 | 3,750.00 | 3,795.00 | 3,730.00 | 3,780.00 | 3,780.00 | 0.80% | 2,027 | 
| Aug 20, 2025 | 3,815.00 | 3,815.00 | 3,710.00 | 3,750.00 | 3,750.00 | -1.96% | 24,598 | 
| Aug 19, 2025 | 3,790.00 | 3,825.00 | 3,790.00 | 3,825.00 | 3,825.00 | 0.79% | 1,440 | 
| Aug 18, 2025 | 3,810.00 | 3,885.00 | 3,785.00 | 3,795.00 | 3,795.00 | -0.39% | 4,508 | 
| Aug 14, 2025 | 3,815.00 | 3,870.00 | 3,790.00 | 3,810.00 | 3,810.00 | -0.13% | 7,045 | 
| Aug 13, 2025 | 3,790.00 | 3,850.00 | 3,790.00 | 3,815.00 | 3,815.00 | 0.66% | 5,586 |