Skip to main content
logo
Hytc Co., Ltd (KOSDAQ:148930)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,095.00
+160.00 (5.45%)
At close: Jun 29, 2026

Hytc Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20262,920.003,140.002,920.003,095.003,095.005.45%72,930
Jun 26, 20263,000.003,090.002,900.002,935.002,935.00-2.17%64,547
Jun 25, 20263,005.003,025.002,870.003,000.003,000.003.81%112,530
Jun 24, 20262,975.003,060.002,830.002,890.002,890.00-2.86%80,633
Jun 23, 20263,020.003,150.002,805.002,975.002,975.00-1.82%59,130
Jun 22, 20263,000.003,105.002,875.003,030.003,030.000.17%73,853
Jun 19, 20263,100.003,105.002,910.003,025.003,025.00-2.42%26,644
Jun 18, 20263,055.003,240.003,010.003,100.003,100.000.49%68,524
Jun 17, 20262,975.003,110.002,970.003,085.003,085.003.87%65,990
Jun 16, 20262,925.002,975.002,865.002,970.002,970.003.30%49,556
Jun 15, 20262,880.002,965.002,830.002,875.002,875.000.17%52,432
Jun 12, 20262,815.002,950.002,795.002,870.002,870.001.06%99,939
Jun 11, 20262,665.002,875.002,625.002,840.002,840.006.57%73,522
Jun 10, 20262,700.002,780.002,485.002,665.002,665.00-3.62%40,102
Jun 9, 20262,755.002,780.002,660.002,765.002,765.001.65%37,379
Jun 8, 20262,750.002,775.002,600.002,720.002,720.00-2.86%97,391
Jun 5, 20262,380.002,915.002,250.002,800.002,800.0018.90%332,948
Jun 4, 20262,420.002,450.002,325.002,355.002,355.00-4.27%12,330
Jun 2, 20262,420.002,460.002,295.002,460.002,460.001.65%29,871
Jun 1, 20262,600.002,600.002,385.002,420.002,420.00-6.92%55,302
May 29, 20262,680.002,680.002,575.002,600.002,600.00-2.99%37,912
May 28, 20262,760.002,760.002,545.002,680.002,680.00-2.90%40,076
May 27, 20262,805.002,840.002,750.002,760.002,760.00-1.60%22,187
May 26, 20262,895.002,940.002,790.002,805.002,805.00-3.11%33,209
May 22, 20262,850.002,895.002,800.002,895.002,895.002.12%7,898
May 21, 20262,805.002,880.002,805.002,835.002,835.001.07%7,282
May 20, 20262,835.002,895.002,800.002,805.002,805.00-1.06%31,445
May 19, 20262,790.002,920.002,790.002,835.002,835.00-0.35%29,091
May 18, 20262,890.002,915.002,790.002,845.002,845.00-1.56%42,143
May 15, 20263,020.003,025.002,865.002,890.002,890.00-3.99%38,918
May 14, 20263,045.003,060.002,970.003,010.003,010.00-1.15%21,816
May 13, 20263,110.003,175.003,025.003,045.003,045.00-2.09%27,623
May 12, 20263,000.003,260.002,970.003,110.003,110.003.49%94,909
May 11, 20263,085.003,115.003,000.003,005.003,005.00-2.44%21,624
May 8, 20263,070.003,220.003,060.003,080.003,080.00-2.69%9,979
May 7, 20263,175.003,250.003,020.003,165.003,165.000.32%54,772
May 6, 20263,250.003,250.003,130.003,155.003,155.00-2.32%26,320
May 4, 20263,195.003,255.003,195.003,230.003,230.001.10%42,108
Apr 30, 20263,315.003,315.003,150.003,195.003,195.00-0.93%40,676
Apr 29, 20263,185.003,240.003,185.003,225.003,225.000.47%9,050
Apr 28, 20263,275.003,280.003,180.003,210.003,210.00-2.13%46,598
Apr 27, 20263,240.003,300.003,215.003,280.003,280.001.23%29,115
Apr 24, 20263,240.003,280.003,235.003,240.003,240.00-16,034
Apr 23, 20263,250.003,280.003,155.003,240.003,240.00-0.31%23,088
Apr 22, 20263,230.003,265.003,185.003,250.003,250.000.62%23,757
Apr 21, 20263,180.003,230.003,130.003,230.003,230.002.70%90,469
Apr 20, 20263,105.003,175.003,105.003,145.003,145.000.64%19,566
Apr 17, 20263,125.003,150.003,095.003,125.003,125.001.13%20,255
Apr 16, 20263,020.003,130.003,020.003,090.003,090.002.49%49,936
Apr 15, 20263,170.003,175.002,905.003,015.003,015.00-3.98%236,026