Skip to main content
logo
Hytc Co., Ltd (KOSDAQ:148930)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,070.00
-45.00 (-1.44%)
At close: Sep 23, 2026

Hytc Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20263,115.003,175.003,065.003,070.003,070.00-1.44%6,479
Sep 22, 20263,185.003,240.003,050.003,115.003,115.00-2.20%20,117
Sep 21, 20263,200.003,215.003,115.003,185.003,185.00-0.47%4,771
Sep 18, 20263,210.003,265.003,150.003,200.003,200.00-0.31%4,096
Sep 17, 20263,225.003,225.003,110.003,210.003,210.00-0.47%6,183
Sep 16, 20263,080.003,245.003,080.003,225.003,225.008.04%24,776
Sep 15, 20263,040.003,040.002,975.002,985.002,985.00-1.81%2,878
Sep 14, 20263,095.003,095.002,970.003,040.003,040.00-0.16%6,706
Sep 11, 20263,170.003,195.003,015.003,045.003,045.00-3.94%10,995
Sep 10, 20263,180.003,230.003,150.003,170.003,170.00-0.31%1,372
Sep 9, 20263,165.003,235.003,130.003,180.003,180.000.47%4,608
Sep 8, 20263,270.003,285.003,165.003,165.003,165.00-3.21%8,037
Sep 7, 20263,285.003,325.003,200.003,270.003,270.00-0.61%5,736
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