HDC Labs Co., Ltd. (KRX:039570)
South Korea · Delayed Price · Currency is KRW 8,530.00
+30.00 (0.35%)
Mar 18, 2026, 3:30 PM KST
HDC Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8,530.00 | 8,680.00 | 8,480.00 | 8,530.00 | 8,530.00 | - | 19,792 |
| Mar 17, 2026 | 8,680.00 | 8,690.00 | 8,510.00 | 8,530.00 | 8,530.00 | -1.16% | 20,957 |
| Mar 16, 2026 | 8,450.00 | 8,680.00 | 8,380.00 | 8,630.00 | 8,630.00 | 1.65% | 38,031 |
| Mar 13, 2026 | 8,470.00 | 8,520.00 | 8,390.00 | 8,490.00 | 8,490.00 | 0.24% | 21,888 |
| Mar 12, 2026 | 8,390.00 | 8,520.00 | 8,320.00 | 8,470.00 | 8,470.00 | 0.95% | 22,884 |
| Mar 11, 2026 | 8,180.00 | 8,430.00 | 8,180.00 | 8,390.00 | 8,390.00 | 2.32% | 21,850 |
| Mar 10, 2026 | 8,200.00 | 8,250.00 | 8,080.00 | 8,200.00 | 8,200.00 | 1.61% | 17,860 |
| Mar 9, 2026 | 8,060.00 | 8,080.00 | 7,920.00 | 8,070.00 | 8,070.00 | -0.37% | 28,671 |
| Mar 6, 2026 | 8,150.00 | 8,200.00 | 7,960.00 | 8,100.00 | 8,100.00 | -0.49% | 40,468 |
| Mar 5, 2026 | 8,160.00 | 8,320.00 | 8,050.00 | 8,140.00 | 8,140.00 | 0.62% | 58,915 |
| Mar 4, 2026 | 8,330.00 | 8,330.00 | 7,960.00 | 8,090.00 | 8,090.00 | -2.88% | 67,263 |
| Mar 3, 2026 | 8,220.00 | 8,380.00 | 8,220.00 | 8,330.00 | 8,330.00 | -0.36% | 43,517 |
| Feb 27, 2026 | 8,480.00 | 8,480.00 | 8,280.00 | 8,360.00 | 8,360.00 | -0.71% | 32,486 |
| Feb 26, 2026 | 8,600.00 | 8,600.00 | 8,410.00 | 8,420.00 | 8,420.00 | -1.41% | 27,997 |
| Feb 25, 2026 | 8,650.00 | 8,650.00 | 8,500.00 | 8,540.00 | 8,540.00 | 0.12% | 20,501 |
| Feb 24, 2026 | 8,660.00 | 8,680.00 | 8,480.00 | 8,530.00 | 8,530.00 | -0.58% | 37,167 |
| Feb 23, 2026 | 8,560.00 | 8,650.00 | 8,500.00 | 8,580.00 | 8,580.00 | 0.94% | 47,352 |
| Feb 20, 2026 | 8,500.00 | 8,500.00 | 8,410.00 | 8,500.00 | 8,500.00 | 0.59% | 22,310 |
| Feb 19, 2026 | 8,470.00 | 8,550.00 | 8,410.00 | 8,450.00 | 8,450.00 | -0.24% | 36,840 |
| Feb 13, 2026 | 8,360.00 | 8,490.00 | 8,330.00 | 8,470.00 | 8,470.00 | 1.07% | 15,248 |
| Feb 12, 2026 | 8,350.00 | 8,420.00 | 8,280.00 | 8,380.00 | 8,380.00 | 1.09% | 22,643 |
| Feb 11, 2026 | 8,230.00 | 8,310.00 | 8,190.00 | 8,290.00 | 8,290.00 | 1.34% | 19,714 |
| Feb 10, 2026 | 8,220.00 | 8,250.00 | 8,150.00 | 8,180.00 | 8,180.00 | -0.49% | 24,883 |
| Feb 9, 2026 | 8,220.00 | 8,280.00 | 8,200.00 | 8,220.00 | 8,220.00 | - | 30,568 |
| Feb 6, 2026 | 8,170.00 | 8,230.00 | 8,060.00 | 8,220.00 | 8,220.00 | -0.60% | 23,348 |
| Feb 5, 2026 | 8,220.00 | 8,350.00 | 8,140.00 | 8,270.00 | 8,270.00 | 0.61% | 21,779 |
| Feb 4, 2026 | 8,200.00 | 8,250.00 | 8,100.00 | 8,220.00 | 8,220.00 | 0.61% | 19,198 |
| Feb 3, 2026 | 8,180.00 | 8,200.00 | 8,110.00 | 8,170.00 | 8,170.00 | 0.99% | 14,834 |
| Feb 2, 2026 | 8,250.00 | 8,250.00 | 8,060.00 | 8,090.00 | 8,090.00 | -1.22% | 32,652 |
| Jan 30, 2026 | 8,190.00 | 8,210.00 | 8,140.00 | 8,190.00 | 8,190.00 | -0.61% | 19,023 |
| Jan 29, 2026 | 8,170.00 | 8,240.00 | 8,100.00 | 8,240.00 | 8,240.00 | 0.86% | 24,710 |
| Jan 28, 2026 | 8,210.00 | 8,270.00 | 8,160.00 | 8,170.00 | 8,170.00 | -1.09% | 32,815 |
| Jan 27, 2026 | 8,200.00 | 8,330.00 | 8,180.00 | 8,260.00 | 8,260.00 | 0.49% | 20,467 |
| Jan 26, 2026 | 8,150.00 | 8,240.00 | 8,090.00 | 8,220.00 | 8,220.00 | 1.61% | 22,218 |
| Jan 23, 2026 | 8,000.00 | 8,100.00 | 7,990.00 | 8,090.00 | 8,090.00 | 1.25% | 17,666 |
| Jan 22, 2026 | 8,050.00 | 8,050.00 | 7,970.00 | 7,990.00 | 7,990.00 | -0.37% | 14,572 |
| Jan 21, 2026 | 7,990.00 | 8,030.00 | 7,940.00 | 8,020.00 | 8,020.00 | 0.25% | 19,693 |
| Jan 20, 2026 | 8,030.00 | 8,060.00 | 7,980.00 | 8,000.00 | 8,000.00 | -0.12% | 28,973 |
| Jan 19, 2026 | 8,080.00 | 8,110.00 | 7,970.00 | 8,010.00 | 8,010.00 | -0.12% | 17,847 |
| Jan 16, 2026 | 8,140.00 | 8,140.00 | 8,000.00 | 8,020.00 | 8,020.00 | -0.37% | 15,112 |
| Jan 15, 2026 | 8,050.00 | 8,060.00 | 8,020.00 | 8,050.00 | 8,050.00 | - | 16,313 |
| Jan 14, 2026 | 8,070.00 | 8,070.00 | 8,020.00 | 8,050.00 | 8,050.00 | -0.25% | 17,253 |
| Jan 13, 2026 | 8,100.00 | 8,110.00 | 8,030.00 | 8,070.00 | 8,070.00 | -0.37% | 17,751 |
| Jan 12, 2026 | 8,080.00 | 8,220.00 | 8,060.00 | 8,100.00 | 8,100.00 | 0.12% | 21,052 |
| Jan 9, 2026 | 8,100.00 | 8,100.00 | 8,025.00 | 8,090.00 | 8,090.00 | -0.12% | 10,987 |
| Jan 8, 2026 | 8,210.00 | 8,210.00 | 8,060.00 | 8,100.00 | 8,100.00 | -1.34% | 18,756 |
| Jan 7, 2026 | 8,210.00 | 8,300.00 | 8,170.00 | 8,210.00 | 8,210.00 | - | 11,366 |
| Jan 6, 2026 | 8,210.00 | 8,300.00 | 8,170.00 | 8,210.00 | 8,210.00 | -0.48% | 13,937 |
| Jan 5, 2026 | 8,330.00 | 8,400.00 | 8,210.00 | 8,250.00 | 8,250.00 | -1.43% | 21,927 |
| Jan 2, 2026 | 8,440.00 | 8,480.00 | 8,340.00 | 8,370.00 | 8,370.00 | -0.83% | 11,150 |