Skip to main content
logo
Hytc Co., Ltd (KOSDAQ:148930)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,715.00
-85.00 (-2.24%)
At close: Aug 28, 2025

Hytc Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,800.003,800.003,715.003,715.00--2.24%7,765
Aug 27, 20253,770.003,810.003,750.003,800.00--2,688
Aug 26, 20253,760.003,830.003,760.003,800.00--1,771
Aug 25, 20253,795.003,845.003,760.003,800.00-0.53%4,929
Aug 22, 20253,775.003,820.003,730.003,780.00--6,366
Aug 21, 20253,750.003,795.003,730.003,780.00-0.80%2,027
Aug 20, 20253,815.003,815.003,710.003,750.00--1.96%24,598
Aug 19, 20253,790.003,825.003,790.003,825.00-0.79%1,440
Aug 18, 20253,810.003,885.003,785.003,795.00--0.39%4,508
Aug 14, 20253,815.003,870.003,790.003,810.00--0.13%7,045
Aug 13, 20253,790.003,850.003,790.003,815.00-0.66%5,586
Aug 12, 20253,820.003,905.003,780.003,790.00--0.13%7,286
Aug 11, 20253,815.003,840.003,795.003,795.00--0.65%8,855
Aug 8, 20253,830.003,830.003,790.003,820.00--0.26%4,017
Aug 7, 20253,850.003,875.003,790.003,830.00--0.26%10,557
Aug 6, 20253,890.003,970.003,830.003,840.00--0.78%13,386
Aug 5, 20253,790.004,000.003,760.003,870.00-2.11%24,773
Aug 4, 20253,815.003,850.003,755.003,790.00--0.39%9,126
Aug 1, 20253,855.003,855.003,797.003,805.00--1.30%5,104
Jul 31, 20253,820.003,920.003,815.003,855.00-0.92%13,300
Jul 30, 20253,795.003,870.003,760.003,820.00-0.66%10,233
Jul 29, 20253,790.003,795.003,765.003,795.00-0.13%11,764
Jul 28, 20253,820.003,820.003,780.003,790.00--0.79%8,035
Jul 25, 20253,795.004,150.003,795.003,820.00-0.66%76,301
Jul 24, 20253,885.003,885.003,770.003,795.00--0.39%10,610
Jul 23, 20253,865.003,865.003,805.003,810.00--1.68%6,022
Jul 22, 20253,830.003,890.003,820.003,875.00-1.17%8,884
Jul 21, 20253,855.003,960.003,800.003,830.00--0.65%17,663
Jul 18, 20253,815.003,900.003,805.003,855.00-1.45%15,387
Jul 17, 20253,845.003,845.003,780.003,800.00--1.17%7,098
Jul 16, 20253,790.004,000.003,755.003,845.00-1.45%43,722
Jul 15, 20253,825.003,855.003,770.003,790.00--0.39%22,980
Jul 14, 20253,810.003,875.003,790.003,805.00--1.42%29,490
Jul 11, 20253,850.003,885.003,810.003,860.00--14,329
Jul 10, 20253,830.003,875.003,815.003,860.00-0.78%20,249
Jul 9, 20253,820.003,870.003,810.003,830.00--0.52%7,361
Jul 8, 20253,850.003,860.003,770.003,850.00--15,952
Jul 7, 20253,855.003,895.003,790.003,850.00--0.13%7,035
Jul 4, 20253,885.003,885.003,825.003,855.00--0.77%8,452
Jul 3, 20253,815.003,920.003,815.003,885.00-0.91%5,327
Jul 2, 20253,890.003,890.003,770.003,850.00--0.52%12,137
Jul 1, 20253,840.003,910.003,830.003,870.00-0.52%10,417
Jun 30, 20253,860.003,890.003,830.003,850.00--0.26%8,060
Jun 27, 20253,930.003,945.003,855.003,860.00--1.78%12,857
Jun 26, 20253,985.003,985.003,880.003,930.00--1.13%11,068
Jun 25, 20253,990.003,990.003,935.003,975.00-0.13%11,750
Jun 24, 20253,940.004,030.003,920.003,970.00-0.13%16,498
Jun 23, 20253,965.003,965.003,890.003,965.00--0.38%13,089
Jun 20, 20253,910.003,980.003,880.003,980.00-1.79%10,036
Jun 19, 20253,940.003,945.003,885.003,910.00-0.26%6,576