Kbi Dongkook Ind.Co.,Ltd. (KRX:001620)
South Korea · Delayed Price · Currency is KRW 498.00
0.00 (0.00%)
At close: Jul 31, 2025, 3:30 PM KST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 497.00 | 497.00 | 482.00 | 488.00 | 488.00 | -2.01% | 82,489 |
| Jul 31, 2025 | 502.00 | 504.00 | 488.00 | 498.00 | 498.00 | - | 99,058 |
| Jul 30, 2025 | 496.00 | 506.00 | 487.00 | 498.00 | 498.00 | 1.84% | 65,647 |
| Jul 29, 2025 | 490.00 | 495.00 | 483.00 | 489.00 | 489.00 | 0.20% | 41,039 |
| Jul 28, 2025 | 500.00 | 515.00 | 480.00 | 488.00 | 488.00 | -2.79% | 616,450 |
| Jul 25, 2025 | 509.00 | 513.00 | 499.00 | 502.00 | 502.00 | -2.14% | 197,030 |
| Jul 24, 2025 | 519.00 | 529.00 | 500.00 | 513.00 | 513.00 | -2.10% | 217,047 |
| Jul 23, 2025 | 527.00 | 527.00 | 514.00 | 524.00 | 524.00 | - | 39,123 |
| Jul 22, 2025 | 515.00 | 531.00 | 511.00 | 524.00 | 524.00 | 1.16% | 136,396 |
| Jul 21, 2025 | 511.00 | 543.00 | 505.00 | 518.00 | 518.00 | 0.39% | 256,201 |
| Jul 18, 2025 | 510.00 | 529.00 | 503.00 | 516.00 | 516.00 | 0.19% | 138,868 |
| Jul 17, 2025 | 524.00 | 524.00 | 507.00 | 515.00 | 515.00 | - | 61,092 |
| Jul 16, 2025 | 522.00 | 526.00 | 515.00 | 515.00 | 515.00 | -1.34% | 41,276 |
| Jul 15, 2025 | 521.00 | 525.00 | 518.00 | 522.00 | 522.00 | 0.19% | 14,522 |
| Jul 14, 2025 | 518.00 | 535.00 | 517.00 | 521.00 | 521.00 | 0.39% | 146,002 |
| Jul 11, 2025 | 520.00 | 527.00 | 510.00 | 519.00 | 519.00 | - | 235,815 |
| Jul 10, 2025 | 510.00 | 520.00 | 508.00 | 519.00 | 519.00 | 0.78% | 70,160 |
| Jul 9, 2025 | 506.00 | 515.00 | 506.00 | 515.00 | 515.00 | 1.38% | 98,401 |
| Jul 8, 2025 | 500.00 | 537.00 | 494.00 | 508.00 | 508.00 | 1.60% | 523,463 |
| Jul 7, 2025 | 499.00 | 501.00 | 496.00 | 500.00 | 500.00 | 0.20% | 39,952 |
| Jul 4, 2025 | 498.00 | 502.00 | 495.00 | 499.00 | 499.00 | 0.20% | 221,563 |
| Jul 3, 2025 | 499.00 | 505.00 | 488.00 | 498.00 | 498.00 | -0.20% | 249,499 |
| Jul 2, 2025 | 500.00 | 500.00 | 493.00 | 499.00 | 499.00 | - | 46,389 |
| Jul 1, 2025 | 487.00 | 512.00 | 485.00 | 499.00 | 499.00 | 2.46% | 366,719 |
| Jun 30, 2025 | 493.00 | 494.00 | 483.00 | 487.00 | 487.00 | -1.22% | 138,391 |
| Jun 27, 2025 | 493.00 | 493.00 | 484.00 | 493.00 | 493.00 | 0.61% | 106,175 |
| Jun 26, 2025 | 493.00 | 501.00 | 485.00 | 490.00 | 490.00 | 0.20% | 111,563 |
| Jun 25, 2025 | 488.00 | 490.00 | 484.00 | 489.00 | 489.00 | 0.82% | 49,333 |
| Jun 24, 2025 | 488.00 | 494.00 | 482.00 | 485.00 | 485.00 | 0.21% | 318,622 |
| Jun 23, 2025 | 492.00 | 494.00 | 482.00 | 484.00 | 484.00 | -1.22% | 66,971 |
| Jun 20, 2025 | 492.00 | 492.00 | 484.00 | 490.00 | 490.00 | - | 172,987 |
| Jun 19, 2025 | 489.00 | 495.00 | 487.00 | 490.00 | 490.00 | 0.20% | 24,406 |
| Jun 18, 2025 | 489.00 | 493.00 | 486.00 | 489.00 | 489.00 | - | 42,483 |
| Jun 17, 2025 | 491.00 | 492.00 | 480.00 | 489.00 | 489.00 | -0.61% | 141,158 |
| Jun 16, 2025 | 490.00 | 493.00 | 484.00 | 492.00 | 492.00 | 0.41% | 124,889 |
| Jun 13, 2025 | 496.00 | 496.00 | 485.00 | 490.00 | 490.00 | -0.81% | 209,890 |
| Jun 12, 2025 | 492.00 | 495.00 | 485.00 | 494.00 | 494.00 | 0.82% | 142,960 |
| Jun 11, 2025 | 490.00 | 492.00 | 485.00 | 490.00 | 490.00 | - | 168,957 |
| Jun 10, 2025 | 490.00 | 490.00 | 484.00 | 490.00 | 490.00 | - | 133,119 |
| Jun 9, 2025 | 484.00 | 496.00 | 483.00 | 490.00 | 490.00 | 1.24% | 158,773 |
| Jun 5, 2025 | 480.00 | 491.00 | 477.00 | 484.00 | 484.00 | 1.04% | 195,310 |
| Jun 4, 2025 | 487.00 | 487.00 | 476.00 | 479.00 | 479.00 | -1.84% | 142,205 |
| Jun 2, 2025 | 479.00 | 488.00 | 474.00 | 488.00 | 488.00 | 1.88% | 122,063 |
| May 30, 2025 | 488.00 | 490.00 | 478.00 | 479.00 | 479.00 | -1.84% | 132,675 |
| May 29, 2025 | 485.00 | 491.00 | 470.00 | 488.00 | 488.00 | 1.04% | 218,777 |
| May 28, 2025 | 492.00 | 492.00 | 480.00 | 483.00 | 483.00 | -2.42% | 139,836 |
| May 27, 2025 | 493.00 | 498.00 | 480.00 | 495.00 | 495.00 | - | 159,594 |
| May 26, 2025 | 481.00 | 500.00 | 481.00 | 495.00 | 495.00 | 2.91% | 80,641 |
| May 23, 2025 | 495.00 | 495.00 | 480.00 | 481.00 | 481.00 | -1.84% | 169,241 |
| May 22, 2025 | 500.00 | 500.00 | 489.00 | 490.00 | 490.00 | -1.41% | 89,783 |