Skip to main content
logo
Hytc Co., Ltd (KOSDAQ:148930)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,290.00
+45.00 (1.39%)
At close: Sep 4, 2026

Hytc Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,275.003,295.003,200.003,290.003,290.001.39%3,959
Sep 3, 20263,335.003,345.003,200.003,245.003,245.00-0.61%3,800
Sep 2, 20263,260.003,320.003,215.003,265.003,265.000.31%2,731
Sep 1, 20263,360.003,360.003,205.003,255.003,255.00-0.31%2,308
Aug 31, 20263,410.003,410.003,180.003,265.003,265.00-0.46%3,550
Aug 28, 20263,310.003,335.003,235.003,280.003,280.00-0.61%3,545
Aug 27, 20263,340.003,375.003,270.003,300.003,300.00-1.20%7,365
Aug 26, 20263,390.003,390.003,275.003,340.003,340.00-1.62%5,773
Aug 25, 20263,405.003,410.003,270.003,395.003,395.00-0.73%7,239
Aug 24, 20263,380.003,435.003,360.003,420.003,420.001.18%17,016
Aug 21, 20263,335.003,395.003,290.003,380.003,380.002.58%18,132
Aug 20, 20263,240.003,390.003,200.003,295.003,295.003.94%14,342
Aug 19, 20263,190.003,240.003,155.003,170.003,170.00-3.50%6,575
Aug 18, 20263,290.003,455.003,250.003,285.003,285.00-0.15%4,748
Aug 14, 20263,390.003,405.003,225.003,290.003,290.00-2.37%7,641
Aug 13, 20263,425.003,430.003,270.003,370.003,370.00-0.88%5,069
Aug 12, 20263,325.003,410.003,300.003,400.003,400.002.26%5,420
Aug 11, 20263,380.003,400.003,300.003,325.003,325.00-1.63%5,079
Aug 10, 20263,445.003,450.003,365.003,380.003,380.00-1.31%3,164
Aug 7, 20263,375.003,455.003,345.003,425.003,425.002.09%39,910
Aug 6, 20263,350.003,410.003,265.003,355.003,355.000.75%29,031
Aug 5, 20263,300.003,355.003,240.003,330.003,330.001.99%40,877
Aug 4, 20263,220.003,270.003,195.003,265.003,265.001.40%17,812
Aug 3, 20263,125.003,260.003,065.003,220.003,220.001.42%22,437
Jul 31, 20263,230.003,235.003,085.003,175.003,175.004.10%16,010
Jul 30, 20263,230.003,230.003,020.003,050.003,050.00-1.29%8,191
Jul 29, 20263,185.003,340.003,070.003,090.003,090.00-7.90%44,597
Jul 28, 20263,430.003,430.003,310.003,355.003,355.00-2.33%22,557
Jul 27, 20263,460.003,485.003,425.003,435.003,435.000.15%54,900
Jul 24, 20263,400.003,490.003,395.003,430.003,430.001.33%81,977
Jul 23, 20263,360.003,440.003,330.003,385.003,385.001.80%76,352
Jul 22, 20263,360.003,360.003,260.003,325.003,325.00-0.15%41,818
Jul 21, 20263,350.003,350.003,245.003,330.003,330.000.45%42,655
Jul 20, 20263,300.003,345.003,230.003,315.003,315.00-36,206
Jul 16, 20263,395.003,395.003,080.003,315.003,315.00-1.19%54,906
Jul 15, 20263,410.003,415.003,305.003,355.003,355.00-0.45%48,501
Jul 14, 20263,350.003,415.003,260.003,370.003,370.00-0.15%54,263
Jul 13, 20263,305.003,435.003,290.003,375.003,375.002.12%67,403
Jul 10, 20263,445.003,445.003,255.003,305.003,305.00-4.20%34,400
Jul 9, 20263,415.003,460.003,320.003,450.003,450.002.99%53,843
Jul 8, 20263,400.003,475.003,260.003,350.003,350.00-1.47%66,175
Jul 7, 20263,455.003,480.003,375.003,400.003,400.00-1.59%73,963
Jul 6, 20263,300.003,455.003,200.003,455.003,455.005.02%160,185
Jul 3, 20263,250.003,300.003,180.003,290.003,290.001.23%64,059
Jul 2, 20263,235.003,285.003,140.003,250.003,250.000.62%53,604
Jul 1, 20263,115.003,245.003,115.003,230.003,230.002.70%73,488
Jun 30, 20263,100.003,195.003,085.003,145.003,145.001.62%89,610
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