KT&G Corporation (KRX:033780)
South Korea · Delayed Price · Currency is KRW 129,100
-1,600 (-1.22%)
At close: Aug 1, 2025, 3:30 PM KST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 128,300.00 | 132,000.00 | 128,100.00 | 129,100.00 | 129,100.00 | -1.22% | 311,781 |
| Jul 31, 2025 | 130,200.00 | 131,400.00 | 128,600.00 | 130,700.00 | 130,700.00 | -0.61% | 364,854 |
| Jul 30, 2025 | 131,000.00 | 132,500.00 | 130,500.00 | 131,500.00 | 131,500.00 | -0.23% | 170,429 |
| Jul 29, 2025 | 130,200.00 | 131,900.00 | 130,000.00 | 131,800.00 | 131,800.00 | 0.08% | 168,000 |
| Jul 28, 2025 | 131,300.00 | 131,800.00 | 129,800.00 | 131,700.00 | 131,700.00 | -0.60% | 237,391 |
| Jul 25, 2025 | 130,200.00 | 133,800.00 | 129,700.00 | 132,500.00 | 132,500.00 | 0.76% | 254,636 |
| Jul 24, 2025 | 134,800.00 | 135,900.00 | 130,100.00 | 131,500.00 | 131,500.00 | -2.52% | 350,537 |
| Jul 23, 2025 | 137,200.00 | 137,800.00 | 134,400.00 | 134,900.00 | 134,900.00 | -1.17% | 234,639 |
| Jul 22, 2025 | 136,000.00 | 137,800.00 | 135,600.00 | 136,500.00 | 136,500.00 | -0.29% | 197,161 |
| Jul 21, 2025 | 138,400.00 | 139,400.00 | 136,500.00 | 136,900.00 | 136,900.00 | -1.86% | 248,447 |
| Jul 18, 2025 | 140,500.00 | 141,800.00 | 138,100.00 | 139,500.00 | 139,500.00 | -0.85% | 205,945 |
| Jul 17, 2025 | 140,500.00 | 141,800.00 | 139,200.00 | 140,700.00 | 140,700.00 | 0.50% | 170,768 |
| Jul 16, 2025 | 139,600.00 | 141,000.00 | 138,600.00 | 140,000.00 | 140,000.00 | -0.36% | 254,278 |
| Jul 15, 2025 | 141,000.00 | 142,700.00 | 139,000.00 | 140,500.00 | 140,500.00 | -0.14% | 283,478 |
| Jul 14, 2025 | 137,600.00 | 144,000.00 | 137,500.00 | 140,700.00 | 140,700.00 | 3.15% | 370,593 |
| Jul 11, 2025 | 135,000.00 | 141,000.00 | 135,000.00 | 136,400.00 | 136,400.00 | 0.59% | 283,231 |
| Jul 10, 2025 | 136,600.00 | 136,900.00 | 134,300.00 | 135,600.00 | 135,600.00 | -1.31% | 358,856 |
| Jul 9, 2025 | 134,000.00 | 138,000.00 | 134,000.00 | 137,400.00 | 137,400.00 | 2.16% | 247,265 |
| Jul 8, 2025 | 138,600.00 | 138,800.00 | 134,300.00 | 134,500.00 | 134,500.00 | -1.25% | 403,745 |
| Jul 7, 2025 | 130,500.00 | 137,800.00 | 130,200.00 | 136,200.00 | 136,200.00 | 5.09% | 432,010 |
| Jul 4, 2025 | 128,800.00 | 131,200.00 | 128,700.00 | 129,600.00 | 129,600.00 | 0.93% | 304,612 |
| Jul 3, 2025 | 130,200.00 | 130,500.00 | 127,900.00 | 128,400.00 | 128,400.00 | -1.38% | 276,376 |
| Jul 2, 2025 | 126,300.00 | 130,300.00 | 126,200.00 | 130,200.00 | 130,200.00 | 2.36% | 448,537 |
| Jul 1, 2025 | 127,600.00 | 128,800.00 | 126,500.00 | 127,200.00 | 127,200.00 | -0.39% | 411,331 |
| Jun 30, 2025 | 124,600.00 | 128,200.00 | 123,600.00 | 127,700.00 | 127,700.00 | 3.57% | 338,240 |
| Jun 27, 2025 | 124,800.00 | 125,300.00 | 122,500.00 | 123,300.00 | 123,300.00 | -1.20% | 338,115 |
| Jun 26, 2025 | 124,600.00 | 125,800.00 | 124,200.00 | 124,800.00 | 123,600.00 | -0.40% | 432,100 |
| Jun 25, 2025 | 123,500.00 | 126,600.00 | 123,400.00 | 125,300.00 | 124,095.19 | 0.56% | 317,989 |
| Jun 24, 2025 | 125,000.00 | 125,100.00 | 122,900.00 | 124,600.00 | 123,401.92 | 0.73% | 496,360 |
| Jun 23, 2025 | 124,300.00 | 125,200.00 | 122,400.00 | 123,700.00 | 122,510.58 | -1.43% | 279,205 |
| Jun 20, 2025 | 125,900.00 | 126,700.00 | 122,300.00 | 125,500.00 | 124,293.27 | -0.08% | 619,936 |
| Jun 19, 2025 | 126,400.00 | 127,000.00 | 124,500.00 | 125,600.00 | 124,392.31 | -0.71% | 177,468 |
| Jun 18, 2025 | 122,500.00 | 127,600.00 | 122,500.00 | 126,500.00 | 125,283.65 | 2.26% | 375,694 |
| Jun 17, 2025 | 121,400.00 | 124,300.00 | 121,000.00 | 123,700.00 | 122,510.58 | 0.57% | 265,507 |
| Jun 16, 2025 | 124,500.00 | 124,700.00 | 121,100.00 | 123,000.00 | 121,817.31 | -0.16% | 249,972 |
| Jun 13, 2025 | 123,100.00 | 125,100.00 | 122,300.00 | 123,200.00 | 122,015.39 | 0.82% | 375,743 |
| Jun 12, 2025 | 120,100.00 | 123,900.00 | 120,100.00 | 122,200.00 | 121,025.00 | 0.49% | 382,836 |
| Jun 11, 2025 | 120,800.00 | 122,400.00 | 119,200.00 | 121,600.00 | 120,430.77 | -0.33% | 341,557 |
| Jun 10, 2025 | 122,200.00 | 123,400.00 | 120,300.00 | 122,000.00 | 120,826.92 | -1.05% | 317,841 |
| Jun 9, 2025 | 121,800.00 | 124,200.00 | 120,900.00 | 123,300.00 | 122,114.42 | 0.90% | 317,244 |
| Jun 5, 2025 | 122,200.00 | 124,900.00 | 121,900.00 | 122,200.00 | 121,025.00 | -1.77% | 249,131 |
| Jun 4, 2025 | 123,200.00 | 125,700.00 | 123,100.00 | 124,400.00 | 123,203.85 | 3.15% | 447,300 |
| Jun 2, 2025 | 119,200.00 | 125,400.00 | 119,200.00 | 120,600.00 | 119,440.39 | 0.33% | 319,843 |
| May 30, 2025 | 119,200.00 | 121,600.00 | 119,100.00 | 120,200.00 | 119,044.23 | -0.66% | 632,476 |
| May 29, 2025 | 122,700.00 | 123,400.00 | 120,100.00 | 121,000.00 | 119,836.54 | -1.31% | 314,033 |
| May 28, 2025 | 122,200.00 | 124,700.00 | 121,800.00 | 122,600.00 | 121,421.15 | -0.73% | 309,123 |
| May 27, 2025 | 123,800.00 | 124,800.00 | 122,500.00 | 123,500.00 | 122,312.50 | -1.20% | 223,311 |
| May 26, 2025 | 119,400.00 | 125,000.00 | 119,300.00 | 125,000.00 | 123,798.08 | 4.69% | 250,411 |
| May 23, 2025 | 118,500.00 | 120,100.00 | 118,500.00 | 119,400.00 | 118,251.92 | -0.17% | 113,853 |
| May 22, 2025 | 116,100.00 | 120,200.00 | 116,100.00 | 119,600.00 | 118,450.00 | 1.01% | 248,753 |