HDC Labs Co., Ltd. (KRX:039570)
South Korea · Delayed Price · Currency is KRW 8,100.00
+10.00 (0.12%)
Apr 8, 2026, 3:30 PM KST
HDC Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 8,150.00 | 8,190.00 | 8,080.00 | 8,100.00 | 8,100.00 | - | 22,995 |
| Apr 7, 2026 | 8,050.00 | 8,140.00 | 8,010.00 | 8,100.00 | 8,100.00 | 0.62% | 6,454 |
| Apr 6, 2026 | 8,120.00 | 8,190.00 | 7,690.00 | 8,050.00 | 8,050.00 | -0.86% | 29,750 |
| Apr 3, 2026 | 8,100.00 | 8,160.00 | 8,010.00 | 8,120.00 | 8,120.00 | 0.50% | 28,702 |
| Apr 2, 2026 | 8,200.00 | 8,250.00 | 7,720.00 | 8,080.00 | 8,080.00 | -1.58% | 54,582 |
| Apr 1, 2026 | 8,120.00 | 8,250.00 | 8,120.00 | 8,210.00 | 8,210.00 | 1.61% | 12,274 |
| Mar 31, 2026 | 8,180.00 | 8,200.00 | 8,040.00 | 8,080.00 | 8,080.00 | -1.22% | 18,799 |
| Mar 30, 2026 | 8,300.00 | 8,330.00 | 8,100.00 | 8,180.00 | 8,180.00 | -5.10% | 41,120 |
| Mar 27, 2026 | 8,600.00 | 8,620.00 | 8,500.00 | 8,620.00 | 8,170.00 | 0.12% | 16,111 |
| Mar 26, 2026 | 8,650.00 | 8,700.00 | 8,540.00 | 8,610.00 | 8,160.52 | 0.12% | 33,351 |
| Mar 25, 2026 | 8,500.00 | 8,630.00 | 8,480.00 | 8,600.00 | 8,151.04 | 0.94% | 20,546 |
| Mar 24, 2026 | 8,500.00 | 8,570.00 | 8,200.00 | 8,520.00 | 8,075.22 | 0.35% | 25,540 |
| Mar 23, 2026 | 8,680.00 | 8,680.00 | 8,490.00 | 8,490.00 | 8,046.79 | -2.19% | 17,141 |
| Mar 20, 2026 | 8,540.00 | 8,690.00 | 8,510.00 | 8,680.00 | 8,226.87 | 1.76% | 39,389 |
| Mar 19, 2026 | 8,500.00 | 8,570.00 | 8,470.00 | 8,530.00 | 8,084.70 | - | 16,686 |
| Mar 18, 2026 | 8,530.00 | 8,680.00 | 8,480.00 | 8,530.00 | 8,084.70 | - | 19,792 |
| Mar 17, 2026 | 8,680.00 | 8,690.00 | 8,510.00 | 8,530.00 | 8,084.70 | -1.16% | 20,957 |
| Mar 16, 2026 | 8,450.00 | 8,680.00 | 8,380.00 | 8,630.00 | 8,179.48 | 1.65% | 38,031 |
| Mar 13, 2026 | 8,470.00 | 8,520.00 | 8,390.00 | 8,490.00 | 8,046.79 | 0.24% | 21,888 |
| Mar 12, 2026 | 8,390.00 | 8,520.00 | 8,320.00 | 8,470.00 | 8,027.83 | 0.95% | 22,887 |
| Mar 11, 2026 | 8,180.00 | 8,430.00 | 8,180.00 | 8,390.00 | 7,952.01 | 2.32% | 21,850 |
| Mar 10, 2026 | 8,200.00 | 8,250.00 | 8,080.00 | 8,200.00 | 7,771.93 | 1.61% | 17,860 |
| Mar 9, 2026 | 8,060.00 | 8,080.00 | 7,920.00 | 8,070.00 | 7,648.71 | -0.37% | 28,671 |
| Mar 6, 2026 | 8,150.00 | 8,200.00 | 7,960.00 | 8,100.00 | 7,677.15 | -0.49% | 40,488 |
| Mar 5, 2026 | 8,160.00 | 8,320.00 | 8,050.00 | 8,140.00 | 7,715.06 | 0.62% | 59,581 |
| Mar 4, 2026 | 8,330.00 | 8,330.00 | 7,960.00 | 8,090.00 | 7,667.67 | -2.88% | 67,263 |
| Mar 3, 2026 | 8,220.00 | 8,380.00 | 8,220.00 | 8,330.00 | 7,895.14 | -0.36% | 43,547 |
| Feb 27, 2026 | 8,480.00 | 8,480.00 | 8,280.00 | 8,360.00 | 7,923.57 | -0.71% | 32,683 |
| Feb 26, 2026 | 8,600.00 | 8,600.00 | 8,410.00 | 8,420.00 | 7,980.44 | -1.41% | 27,997 |
| Feb 25, 2026 | 8,650.00 | 8,650.00 | 8,500.00 | 8,540.00 | 8,094.18 | 0.12% | 20,504 |
| Feb 24, 2026 | 8,660.00 | 8,680.00 | 8,480.00 | 8,530.00 | 8,084.70 | -0.58% | 37,167 |
| Feb 23, 2026 | 8,560.00 | 8,650.00 | 8,500.00 | 8,580.00 | 8,132.09 | 0.94% | 47,352 |
| Feb 20, 2026 | 8,500.00 | 8,500.00 | 8,410.00 | 8,500.00 | 8,056.26 | 0.59% | 23,111 |
| Feb 19, 2026 | 8,470.00 | 8,550.00 | 8,410.00 | 8,450.00 | 8,008.87 | -0.24% | 36,978 |
| Feb 13, 2026 | 8,360.00 | 8,490.00 | 8,330.00 | 8,470.00 | 8,027.83 | 1.07% | 15,250 |
| Feb 12, 2026 | 8,350.00 | 8,420.00 | 8,280.00 | 8,380.00 | 7,942.53 | 1.09% | 22,661 |
| Feb 11, 2026 | 8,230.00 | 8,310.00 | 8,190.00 | 8,290.00 | 7,857.23 | 1.34% | 19,714 |
| Feb 10, 2026 | 8,220.00 | 8,250.00 | 8,150.00 | 8,180.00 | 7,752.97 | -0.49% | 24,884 |
| Feb 9, 2026 | 8,220.00 | 8,280.00 | 8,200.00 | 8,220.00 | 7,790.88 | - | 30,761 |
| Feb 6, 2026 | 8,170.00 | 8,230.00 | 8,060.00 | 8,220.00 | 7,790.88 | -0.60% | 23,348 |
| Feb 5, 2026 | 8,220.00 | 8,350.00 | 8,140.00 | 8,270.00 | 7,838.27 | 0.61% | 21,782 |
| Feb 4, 2026 | 8,200.00 | 8,250.00 | 8,100.00 | 8,220.00 | 7,790.88 | 0.61% | 19,228 |
| Feb 3, 2026 | 8,180.00 | 8,200.00 | 8,110.00 | 8,170.00 | 7,743.49 | 0.99% | 14,834 |
| Feb 2, 2026 | 8,250.00 | 8,250.00 | 8,060.00 | 8,090.00 | 7,667.67 | -1.22% | 32,653 |
| Jan 30, 2026 | 8,190.00 | 8,210.00 | 8,140.00 | 8,190.00 | 7,762.45 | -0.61% | 19,023 |
| Jan 29, 2026 | 8,170.00 | 8,240.00 | 8,100.00 | 8,240.00 | 7,809.84 | 0.86% | 24,723 |
| Jan 28, 2026 | 8,210.00 | 8,270.00 | 8,160.00 | 8,170.00 | 7,743.49 | -1.09% | 32,815 |
| Jan 27, 2026 | 8,200.00 | 8,330.00 | 8,180.00 | 8,260.00 | 7,828.79 | 0.49% | 20,467 |
| Jan 26, 2026 | 8,150.00 | 8,240.00 | 8,090.00 | 8,220.00 | 7,790.88 | 1.61% | 22,220 |
| Jan 23, 2026 | 8,000.00 | 8,100.00 | 7,990.00 | 8,090.00 | 7,667.67 | 1.25% | 17,680 |