Skip to main content
logo
Hytc Co., Ltd (KOSDAQ:148930)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,010.00
-35.00 (-1.15%)
At close: May 14, 2026

Hytc Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,020.003,025.002,865.002,890.00--3.99%38,918
May 14, 20263,045.003,060.002,970.003,010.00--1.15%21,816
May 13, 20263,110.003,175.003,025.003,045.00--2.09%27,623
May 12, 20263,000.003,260.002,970.003,110.00-3.49%94,909
May 11, 20263,085.003,115.003,000.003,005.00--2.44%21,624
May 8, 20263,070.003,220.003,060.003,080.00--2.69%9,979
May 7, 20263,175.003,250.003,020.003,165.00-0.32%54,772
May 6, 20263,250.003,250.003,130.003,155.00--2.32%26,320
May 4, 20263,195.003,255.003,195.003,230.00-1.10%42,108
Apr 30, 20263,315.003,315.003,150.003,195.00--0.93%40,676
Apr 29, 20263,185.003,240.003,185.003,225.00-0.47%9,050
Apr 28, 20263,275.003,280.003,180.003,210.00--2.13%46,598
Apr 27, 20263,240.003,300.003,215.003,280.00-1.23%29,115
Apr 24, 20263,240.003,280.003,235.003,240.00--16,034
Apr 23, 20263,250.003,280.003,155.003,240.00--0.31%23,088
Apr 22, 20263,230.003,265.003,185.003,250.00-0.62%23,757
Apr 21, 20263,180.003,230.003,130.003,230.00-2.70%90,469
Apr 20, 20263,105.003,175.003,105.003,145.00-0.64%19,566
Apr 17, 20263,125.003,150.003,095.003,125.00-1.13%20,255
Apr 16, 20263,020.003,130.003,020.003,090.00-2.49%49,936
Apr 15, 20263,170.003,175.002,905.003,015.00--3.98%236,026
Apr 14, 20263,095.003,140.003,070.003,140.00-1.45%20,936
Apr 13, 20263,025.003,195.002,925.003,095.00-4.21%82,265
Apr 10, 20262,990.002,990.002,950.002,970.00-0.34%7,608
Apr 9, 20262,945.002,995.002,940.002,960.00-1.20%23,271
Apr 8, 20262,935.002,950.002,890.002,925.00--0.34%20,110
Apr 7, 20262,860.002,985.002,840.002,935.00-3.35%32,663
Apr 6, 20262,820.002,845.002,805.002,840.00-0.71%7,105
Apr 3, 20262,830.002,840.002,820.002,820.00--0.18%10,583
Apr 2, 20262,890.002,950.002,810.002,825.00--2.25%19,925
Apr 1, 20262,940.002,940.002,875.002,890.00-1.58%14,974
Mar 31, 20262,805.002,910.002,755.002,845.00-1.43%15,018
Mar 30, 20262,830.002,835.002,795.002,805.00--1.23%9,404
Mar 27, 20262,820.002,840.002,755.002,840.00-0.71%12,495
Mar 26, 20262,845.002,845.002,790.002,820.00-0.18%10,987
Mar 25, 20262,805.002,900.002,790.002,815.00--0.18%18,603
Mar 24, 20262,825.002,825.002,780.002,820.00--0.18%13,080
Mar 23, 20262,950.002,950.002,765.002,825.00--4.24%14,395
Mar 20, 20262,800.002,950.002,750.002,950.00-5.17%35,811
Mar 19, 20262,870.002,870.002,790.002,805.00--1.75%19,580
Mar 18, 20262,840.002,870.002,810.002,855.00-0.35%3,580
Mar 17, 20262,880.002,910.002,835.002,845.00--1.39%8,864
Mar 16, 20262,850.002,885.002,820.002,885.00-0.35%3,848
Mar 13, 20262,860.002,885.002,840.002,875.00-0.17%28,445
Mar 12, 20262,785.002,870.002,785.002,870.00-2.32%5,539
Mar 11, 20262,760.002,850.002,725.002,805.00-1.63%14,911
Mar 10, 20262,760.002,775.002,700.002,760.00-0.18%24,490
Mar 9, 20262,860.002,860.002,670.002,755.00--3.16%17,167
Mar 6, 20262,830.002,845.002,755.002,845.00-0.53%19,960
Mar 5, 20262,740.002,925.002,740.002,830.00-4.43%33,337