Skip to main content
logo
Hytc Co., Ltd (KOSDAQ:148930)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,765.00
+85.00 (2.31%)
At close: Sep 19, 2025

Hytc Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 4, 20253,655.003,750.003,650.003,750.003,750.002.60%5,732
Sep 3, 20253,710.003,715.003,640.003,655.003,655.00-1.22%3,711
Sep 2, 20253,690.003,705.003,625.003,700.003,700.000.14%1,600
Sep 1, 20253,720.003,730.003,650.003,695.003,695.000.41%7,676
Aug 29, 20253,720.003,775.003,675.003,680.003,680.00-0.94%9,931
Aug 28, 20253,800.003,800.003,715.003,715.003,715.00-2.24%7,765
Aug 27, 20253,770.003,810.003,750.003,800.003,800.00-2,688
Aug 26, 20253,760.003,830.003,760.003,800.003,800.00-1,771
Aug 25, 20253,795.003,845.003,760.003,800.003,800.000.53%4,929
Aug 22, 20253,775.003,820.003,730.003,780.003,780.00-6,366
Aug 21, 20253,750.003,795.003,730.003,780.003,780.000.80%2,027
Aug 20, 20253,815.003,815.003,710.003,750.003,750.00-1.96%24,598
Aug 19, 20253,790.003,825.003,790.003,825.003,825.000.79%1,440
Aug 18, 20253,810.003,885.003,785.003,795.003,795.00-0.39%4,508
Aug 14, 20253,815.003,870.003,790.003,810.003,810.00-0.13%7,045
Aug 13, 20253,790.003,850.003,790.003,815.003,815.000.66%5,586
Aug 12, 20253,820.003,905.003,780.003,790.003,790.00-0.13%7,286
Aug 11, 20253,815.003,840.003,795.003,795.003,795.00-0.65%8,855
Aug 8, 20253,830.003,830.003,790.003,820.003,820.00-0.26%4,017
Aug 7, 20253,850.003,875.003,790.003,830.003,830.00-0.26%10,557
Aug 6, 20253,890.003,970.003,830.003,840.003,840.00-0.78%13,386
Aug 5, 20253,790.004,000.003,760.003,870.003,870.002.11%24,773
Aug 4, 20253,815.003,850.003,755.003,790.003,790.00-0.39%9,126
Aug 1, 20253,855.003,855.003,797.003,805.003,805.00-1.30%5,104
Jul 31, 20253,820.003,920.003,815.003,855.003,855.000.92%13,300
Jul 30, 20253,795.003,870.003,760.003,820.003,820.000.66%10,233
Jul 29, 20253,790.003,795.003,765.003,795.003,795.000.13%11,764
Jul 28, 20253,820.003,820.003,780.003,790.003,790.00-0.79%8,035
Jul 25, 20253,795.004,150.003,795.003,820.003,820.000.66%76,301
Jul 24, 20253,885.003,885.003,770.003,795.003,795.00-0.39%10,610
Jul 23, 20253,865.003,865.003,805.003,810.003,810.00-1.68%6,022
Jul 22, 20253,830.003,890.003,820.003,875.003,875.001.17%8,884
Jul 21, 20253,855.003,960.003,800.003,830.003,830.00-0.65%17,663
Jul 18, 20253,815.003,900.003,805.003,855.003,855.001.45%15,387
Jul 17, 20253,845.003,845.003,780.003,800.003,800.00-1.17%7,098
Jul 16, 20253,790.004,000.003,755.003,845.003,845.001.45%43,722
Jul 15, 20253,825.003,855.003,770.003,790.003,790.00-0.39%22,980
Jul 14, 20253,810.003,875.003,790.003,805.003,805.00-1.42%29,490
Jul 11, 20253,850.003,885.003,810.003,860.003,860.00-14,329