Skip to main content
logo
Hytc Co., Ltd (KOSDAQ:148930)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
+445.00 (18.90%)
At close: Jun 5, 2026

Hytc Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 20263,095.003,140.003,070.003,140.003,140.001.45%20,936
Apr 13, 20263,025.003,195.002,925.003,095.003,095.004.21%82,265
Apr 10, 20262,990.002,990.002,950.002,970.002,970.000.34%7,608
Apr 9, 20262,945.002,995.002,940.002,960.002,960.001.20%23,271
Apr 8, 20262,935.002,950.002,890.002,925.002,925.00-0.34%20,110
Apr 7, 20262,860.002,985.002,840.002,935.002,935.003.35%32,663
Apr 6, 20262,820.002,845.002,805.002,840.002,840.000.71%7,105
Apr 3, 20262,830.002,840.002,820.002,820.002,820.00-0.18%10,583
Apr 2, 20262,890.002,950.002,810.002,825.002,825.00-2.25%19,925
Apr 1, 20262,940.002,940.002,875.002,890.002,890.001.58%14,974
Mar 31, 20262,805.002,910.002,755.002,845.002,845.001.43%15,018
Mar 30, 20262,830.002,835.002,795.002,805.002,805.00-1.23%9,404
Mar 27, 20262,820.002,840.002,755.002,840.002,840.000.71%12,495
Mar 26, 20262,845.002,845.002,790.002,820.002,820.000.18%10,987
Mar 25, 20262,805.002,900.002,790.002,815.002,815.00-0.18%18,603
Mar 24, 20262,825.002,825.002,780.002,820.002,820.00-0.18%13,080