Hytc Co., Ltd (KOSDAQ:148930)
South Korea · Delayed Price · Currency is KRW 3,325.00
-55.00 (-1.63%)
At close: Aug 11, 2026
Hytc Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3,380.00 | 3,400.00 | 3,300.00 | 3,325.00 | 3,325.00 | -1.63% | 5,079 |
| Aug 10, 2026 | 3,445.00 | 3,450.00 | 3,365.00 | 3,380.00 | 3,380.00 | -1.31% | 3,164 |
| Aug 7, 2026 | 3,375.00 | 3,455.00 | 3,345.00 | 3,425.00 | 3,425.00 | 2.09% | 39,910 |
| Aug 6, 2026 | 3,350.00 | 3,410.00 | 3,265.00 | 3,355.00 | 3,355.00 | 0.75% | 29,031 |
| Aug 5, 2026 | 3,300.00 | 3,355.00 | 3,240.00 | 3,330.00 | 3,330.00 | 1.99% | 40,877 |
| Aug 4, 2026 | 3,220.00 | 3,270.00 | 3,195.00 | 3,265.00 | 3,265.00 | 1.40% | 17,812 |
| Aug 3, 2026 | 3,125.00 | 3,260.00 | 3,065.00 | 3,220.00 | 3,220.00 | 1.42% | 22,437 |
| Jul 31, 2026 | 3,230.00 | 3,235.00 | 3,085.00 | 3,175.00 | 3,175.00 | 4.10% | 16,010 |
| Jul 30, 2026 | 3,230.00 | 3,230.00 | 3,020.00 | 3,050.00 | 3,050.00 | -1.29% | 8,191 |
| Jul 29, 2026 | 3,185.00 | 3,340.00 | 3,070.00 | 3,090.00 | 3,090.00 | -7.90% | 44,597 |
| Jul 28, 2026 | 3,430.00 | 3,430.00 | 3,310.00 | 3,355.00 | 3,355.00 | -2.33% | 22,557 |
| Jul 27, 2026 | 3,460.00 | 3,485.00 | 3,425.00 | 3,435.00 | 3,435.00 | 0.15% | 54,900 |
| Jul 24, 2026 | 3,400.00 | 3,490.00 | 3,395.00 | 3,430.00 | 3,430.00 | 1.33% | 81,977 |
| Jul 23, 2026 | 3,360.00 | 3,440.00 | 3,330.00 | 3,385.00 | 3,385.00 | 1.80% | 76,352 |
| Jul 22, 2026 | 3,360.00 | 3,360.00 | 3,260.00 | 3,325.00 | 3,325.00 | -0.15% | 41,818 |
| Jul 21, 2026 | 3,350.00 | 3,350.00 | 3,245.00 | 3,330.00 | 3,330.00 | 0.45% | 42,655 |
| Jul 20, 2026 | 3,300.00 | 3,345.00 | 3,230.00 | 3,315.00 | 3,315.00 | - | 36,206 |
| Jul 16, 2026 | 3,395.00 | 3,395.00 | 3,080.00 | 3,315.00 | 3,315.00 | -1.19% | 54,906 |
| Jul 15, 2026 | 3,410.00 | 3,415.00 | 3,305.00 | 3,355.00 | 3,355.00 | -0.45% | 48,501 |
| Jul 14, 2026 | 3,350.00 | 3,415.00 | 3,260.00 | 3,370.00 | 3,370.00 | -0.15% | 54,263 |
| Jul 13, 2026 | 3,305.00 | 3,435.00 | 3,290.00 | 3,375.00 | 3,375.00 | 2.12% | 67,403 |
| Jul 10, 2026 | 3,445.00 | 3,445.00 | 3,255.00 | 3,305.00 | 3,305.00 | -4.20% | 34,400 |
| Jul 9, 2026 | 3,415.00 | 3,460.00 | 3,320.00 | 3,450.00 | 3,450.00 | 2.99% | 53,843 |
| Jul 8, 2026 | 3,400.00 | 3,475.00 | 3,260.00 | 3,350.00 | 3,350.00 | -1.47% | 66,175 |
| Jul 7, 2026 | 3,455.00 | 3,480.00 | 3,375.00 | 3,400.00 | 3,400.00 | -1.59% | 73,963 |
| Jul 6, 2026 | 3,300.00 | 3,455.00 | 3,200.00 | 3,455.00 | 3,455.00 | 5.02% | 160,185 |
| Jul 3, 2026 | 3,250.00 | 3,300.00 | 3,180.00 | 3,290.00 | 3,290.00 | 1.23% | 64,059 |
| Jul 2, 2026 | 3,235.00 | 3,285.00 | 3,140.00 | 3,250.00 | 3,250.00 | 0.62% | 53,604 |
| Jul 1, 2026 | 3,115.00 | 3,245.00 | 3,115.00 | 3,230.00 | 3,230.00 | 2.70% | 73,488 |
| Jun 30, 2026 | 3,100.00 | 3,195.00 | 3,085.00 | 3,145.00 | 3,145.00 | 1.62% | 89,610 |
| Jun 29, 2026 | 2,920.00 | 3,140.00 | 2,920.00 | 3,095.00 | 3,095.00 | 5.45% | 72,930 |
| Jun 26, 2026 | 3,000.00 | 3,090.00 | 2,900.00 | 2,935.00 | 2,935.00 | -2.17% | 64,547 |
| Jun 25, 2026 | 3,005.00 | 3,025.00 | 2,870.00 | 3,000.00 | 3,000.00 | 3.81% | 112,530 |
| Jun 24, 2026 | 2,975.00 | 3,060.00 | 2,830.00 | 2,890.00 | 2,890.00 | -2.86% | 80,633 |
| Jun 23, 2026 | 3,020.00 | 3,150.00 | 2,805.00 | 2,975.00 | 2,975.00 | -1.82% | 59,130 |
| Jun 22, 2026 | 3,000.00 | 3,105.00 | 2,875.00 | 3,030.00 | 3,030.00 | 0.17% | 73,853 |
| Jun 19, 2026 | 3,100.00 | 3,105.00 | 2,910.00 | 3,025.00 | 3,025.00 | -2.42% | 26,644 |
| Jun 18, 2026 | 3,055.00 | 3,240.00 | 3,010.00 | 3,100.00 | 3,100.00 | 0.49% | 68,524 |
| Jun 17, 2026 | 2,975.00 | 3,110.00 | 2,970.00 | 3,085.00 | 3,085.00 | 3.87% | 65,990 |
| Jun 16, 2026 | 2,925.00 | 2,975.00 | 2,865.00 | 2,970.00 | 2,970.00 | 3.30% | 49,556 |
| Jun 15, 2026 | 2,880.00 | 2,965.00 | 2,830.00 | 2,875.00 | 2,875.00 | 0.17% | 52,432 |
| Jun 12, 2026 | 2,815.00 | 2,950.00 | 2,795.00 | 2,870.00 | 2,870.00 | 1.06% | 99,939 |
| Jun 11, 2026 | 2,665.00 | 2,875.00 | 2,625.00 | 2,840.00 | 2,840.00 | 6.57% | 73,522 |
| Jun 10, 2026 | 2,700.00 | 2,780.00 | 2,485.00 | 2,665.00 | 2,665.00 | -3.62% | 40,102 |
| Jun 9, 2026 | 2,755.00 | 2,780.00 | 2,660.00 | 2,765.00 | 2,765.00 | 1.65% | 37,379 |
| Jun 8, 2026 | 2,750.00 | 2,775.00 | 2,600.00 | 2,720.00 | 2,720.00 | -2.86% | 97,391 |
| Jun 5, 2026 | 2,380.00 | 2,915.00 | 2,250.00 | 2,800.00 | 2,800.00 | 18.90% | 332,948 |
| Jun 4, 2026 | 2,420.00 | 2,450.00 | 2,325.00 | 2,355.00 | 2,355.00 | -4.27% | 12,330 |
| Jun 2, 2026 | 2,420.00 | 2,460.00 | 2,295.00 | 2,460.00 | 2,460.00 | 1.65% | 29,871 |
| Jun 1, 2026 | 2,600.00 | 2,600.00 | 2,385.00 | 2,420.00 | 2,420.00 | -6.92% | 55,302 |