Hytc Co., Ltd (KOSDAQ:148930)
South Korea · Delayed Price · Currency is KRW 3,090.00
-105.00 (-3.29%)
At close: Nov 6, 2026
Hytc Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,060.00 | 3,205.00 | 3,030.00 | 3,090.00 | 3,090.00 | -3.29% | 7,246 |
| Nov 5, 2026 | 3,390.00 | 3,390.00 | 3,150.00 | 3,195.00 | 3,195.00 | -2.74% | 7,685 |
| Nov 4, 2026 | 3,235.00 | 3,320.00 | 3,150.00 | 3,285.00 | 3,285.00 | 1.23% | 11,866 |
| Nov 3, 2026 | 3,470.00 | 3,470.00 | 3,245.00 | 3,245.00 | 3,245.00 | -6.48% | 12,510 |
| Nov 2, 2026 | 3,520.00 | 3,520.00 | 3,285.00 | 3,470.00 | 3,470.00 | 1.02% | 18,303 |
| Oct 30, 2026 | 3,555.00 | 3,595.00 | 3,320.00 | 3,435.00 | 3,435.00 | -4.45% | 11,532 |
| Oct 29, 2026 | 3,605.00 | 3,680.00 | 3,530.00 | 3,595.00 | 3,595.00 | 1.84% | 34,051 |
| Oct 28, 2026 | 3,750.00 | 3,760.00 | 3,430.00 | 3,530.00 | 3,530.00 | -5.61% | 92,583 |
| Oct 27, 2026 | 3,605.00 | 3,770.00 | 3,605.00 | 3,740.00 | 3,740.00 | 4.03% | 99,250 |
| Oct 26, 2026 | 3,540.00 | 3,635.00 | 3,540.00 | 3,595.00 | 3,595.00 | 1.84% | 83,754 |
| Oct 23, 2026 | 3,495.00 | 3,540.00 | 3,430.00 | 3,530.00 | 3,530.00 | 1.88% | 52,506 |
| Oct 22, 2026 | 3,425.00 | 3,540.00 | 3,425.00 | 3,465.00 | 3,465.00 | 1.17% | 63,406 |
| Oct 21, 2026 | 3,245.00 | 3,440.00 | 3,245.00 | 3,425.00 | 3,425.00 | 7.03% | 54,491 |
| Oct 20, 2026 | 3,220.00 | 3,355.00 | 3,160.00 | 3,200.00 | 3,200.00 | 0.79% | 42,516 |
| Oct 19, 2026 | 3,140.00 | 3,195.00 | 3,120.00 | 3,175.00 | 3,175.00 | 1.11% | 28,317 |
| Oct 16, 2026 | 3,150.00 | 3,195.00 | 3,040.00 | 3,140.00 | 3,140.00 | 1.13% | 35,856 |
| Oct 15, 2026 | 3,180.00 | 3,185.00 | 3,000.00 | 3,105.00 | 3,105.00 | -2.51% | 10,127 |
| Oct 14, 2026 | 3,125.00 | 3,190.00 | 3,070.00 | 3,185.00 | 3,185.00 | 1.59% | 12,637 |
| Oct 13, 2026 | 2,925.00 | 3,155.00 | 2,925.00 | 3,135.00 | 3,135.00 | 0.97% | 8,901 |
| Oct 12, 2026 | 3,180.00 | 3,180.00 | 3,060.00 | 3,105.00 | 3,105.00 | -1.43% | 7,177 |
| Oct 8, 2026 | 3,180.00 | 3,180.00 | 3,100.00 | 3,150.00 | 3,150.00 | -0.94% | 4,694 |
| Oct 7, 2026 | 3,130.00 | 3,185.00 | 3,080.00 | 3,180.00 | 3,180.00 | 1.60% | 8,525 |
| Oct 6, 2026 | 3,100.00 | 3,180.00 | 3,070.00 | 3,130.00 | 3,130.00 | 0.97% | 4,368 |
| Oct 2, 2026 | 3,125.00 | 3,125.00 | 3,030.00 | 3,100.00 | 3,100.00 | 0.32% | 2,659 |
| Oct 1, 2026 | 3,035.00 | 3,120.00 | 2,935.00 | 3,090.00 | 3,090.00 | 1.81% | 17,264 |
| Sep 30, 2026 | 2,980.00 | 3,105.00 | 2,980.00 | 3,035.00 | 3,035.00 | -1.94% | 8,980 |
| Sep 29, 2026 | 3,150.00 | 3,150.00 | 3,005.00 | 3,095.00 | 3,095.00 | -1.75% | 3,088 |
| Sep 28, 2026 | 3,025.00 | 3,160.00 | 3,025.00 | 3,150.00 | 3,150.00 | 2.61% | 3,014 |
| Sep 23, 2026 | 3,115.00 | 3,175.00 | 3,065.00 | 3,070.00 | 3,070.00 | -1.44% | 6,897 |
| Sep 22, 2026 | 3,185.00 | 3,240.00 | 3,050.00 | 3,115.00 | 3,115.00 | -2.20% | 20,118 |
| Sep 21, 2026 | 3,200.00 | 3,215.00 | 3,115.00 | 3,185.00 | 3,185.00 | -0.47% | 4,771 |
| Sep 18, 2026 | 3,210.00 | 3,265.00 | 3,150.00 | 3,200.00 | 3,200.00 | -0.31% | 4,597 |
| Sep 17, 2026 | 3,225.00 | 3,225.00 | 3,110.00 | 3,210.00 | 3,210.00 | -0.47% | 6,183 |
| Sep 16, 2026 | 3,080.00 | 3,245.00 | 3,080.00 | 3,225.00 | 3,225.00 | 8.04% | 24,983 |
| Sep 15, 2026 | 3,040.00 | 3,040.00 | 2,975.00 | 2,985.00 | 2,985.00 | -1.81% | 2,877 |
| Sep 14, 2026 | 3,095.00 | 3,095.00 | 2,970.00 | 3,040.00 | 3,040.00 | -0.16% | 8,053 |
| Sep 11, 2026 | 3,170.00 | 3,195.00 | 3,015.00 | 3,045.00 | 3,045.00 | -3.94% | 10,995 |
| Sep 10, 2026 | 3,180.00 | 3,230.00 | 3,150.00 | 3,170.00 | 3,170.00 | -0.31% | 1,372 |
| Sep 9, 2026 | 3,165.00 | 3,235.00 | 3,130.00 | 3,180.00 | 3,180.00 | 0.47% | 4,608 |
| Sep 8, 2026 | 3,270.00 | 3,285.00 | 3,165.00 | 3,165.00 | 3,165.00 | -3.21% | 8,037 |
| Sep 7, 2026 | 3,285.00 | 3,325.00 | 3,200.00 | 3,270.00 | 3,270.00 | -0.61% | 5,736 |
| Sep 4, 2026 | 3,275.00 | 3,295.00 | 3,200.00 | 3,290.00 | 3,290.00 | 1.39% | 3,959 |
| Sep 3, 2026 | 3,335.00 | 3,345.00 | 3,200.00 | 3,245.00 | 3,245.00 | -0.61% | 3,800 |
| Sep 2, 2026 | 3,260.00 | 3,320.00 | 3,215.00 | 3,265.00 | 3,265.00 | 0.31% | 2,731 |
| Sep 1, 2026 | 3,360.00 | 3,360.00 | 3,205.00 | 3,255.00 | 3,255.00 | -0.31% | 2,308 |
| Aug 31, 2026 | 3,410.00 | 3,410.00 | 3,180.00 | 3,265.00 | 3,265.00 | -0.46% | 3,550 |
| Aug 28, 2026 | 3,310.00 | 3,335.00 | 3,235.00 | 3,280.00 | 3,280.00 | -0.61% | 3,545 |
| Aug 27, 2026 | 3,340.00 | 3,375.00 | 3,270.00 | 3,300.00 | 3,300.00 | -1.20% | 7,365 |
| Aug 26, 2026 | 3,390.00 | 3,390.00 | 3,275.00 | 3,340.00 | 3,340.00 | -1.62% | 5,773 |
| Aug 25, 2026 | 3,405.00 | 3,410.00 | 3,270.00 | 3,395.00 | 3,395.00 | -0.73% | 7,239 |