HDC Labs Co., Ltd. (KRX:039570)
South Korea · Delayed Price · Currency is KRW 7,800.00
+170.00 (2.23%)
Aug 14, 2026, 3:30 PM KST
HDC Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7,610.00 | 7,670.00 | 7,600.00 | 7,620.00 | - | -0.13% | 1,408 |
| Aug 13, 2026 | 7,680.00 | 7,760.00 | 7,600.00 | 7,630.00 | 7,630.00 | -1.42% | 13,288 |
| Aug 12, 2026 | 7,630.00 | 7,840.00 | 7,600.00 | 7,740.00 | 7,740.00 | 1.44% | 58,946 |
| Aug 11, 2026 | 7,530.00 | 7,750.00 | 7,530.00 | 7,630.00 | 7,630.00 | 0.39% | 11,520 |
| Aug 10, 2026 | 7,580.00 | 7,700.00 | 7,530.00 | 7,600.00 | 7,600.00 | 0.53% | 8,097 |
| Aug 7, 2026 | 7,460.00 | 7,570.00 | 7,440.00 | 7,560.00 | 7,560.00 | 1.34% | 9,460 |
| Aug 6, 2026 | 7,500.00 | 7,520.00 | 7,420.00 | 7,460.00 | 7,460.00 | -0.67% | 9,718 |
| Aug 5, 2026 | 7,430.00 | 7,580.00 | 7,430.00 | 7,510.00 | 7,510.00 | 1.08% | 10,417 |
| Aug 4, 2026 | 7,320.00 | 7,500.00 | 7,320.00 | 7,430.00 | 7,430.00 | 0.68% | 13,812 |
| Aug 3, 2026 | 7,280.00 | 7,420.00 | 7,280.00 | 7,380.00 | 7,380.00 | 0.14% | 5,452 |
| Jul 31, 2026 | 7,400.00 | 7,420.00 | 7,290.00 | 7,370.00 | 7,370.00 | -1.60% | 13,833 |
| Jul 30, 2026 | 7,370.00 | 7,490.00 | 7,220.00 | 7,490.00 | 7,490.00 | 0.81% | 11,733 |
| Jul 29, 2026 | 7,210.00 | 7,480.00 | 7,210.00 | 7,430.00 | 7,430.00 | 1.36% | 38,748 |
| Jul 28, 2026 | 7,450.00 | 7,530.00 | 7,210.00 | 7,330.00 | 7,330.00 | -2.91% | 51,757 |
| Jul 27, 2026 | 7,700.00 | 7,700.00 | 7,460.00 | 7,550.00 | 7,550.00 | -2.45% | 26,896 |
| Jul 24, 2026 | 7,540.00 | 7,740.00 | 7,540.00 | 7,740.00 | 7,740.00 | 1.18% | 24,520 |
| Jul 23, 2026 | 7,550.00 | 7,690.00 | 7,400.00 | 7,650.00 | 7,650.00 | 1.86% | 21,299 |
| Jul 22, 2026 | 7,520.00 | 7,600.00 | 7,420.00 | 7,510.00 | 7,510.00 | - | 9,801 |
| Jul 21, 2026 | 7,410.00 | 7,520.00 | 7,360.00 | 7,510.00 | 7,510.00 | 0.54% | 8,922 |
| Jul 20, 2026 | 7,550.00 | 7,580.00 | 7,370.00 | 7,470.00 | 7,470.00 | -1.84% | 20,415 |
| Jul 16, 2026 | 7,580.00 | 7,630.00 | 7,530.00 | 7,610.00 | 7,610.00 | 0.40% | 18,829 |
| Jul 15, 2026 | 7,670.00 | 7,730.00 | 7,560.00 | 7,580.00 | 7,580.00 | -1.17% | 9,136 |
| Jul 14, 2026 | 7,680.00 | 7,680.00 | 7,490.00 | 7,670.00 | 7,670.00 | -0.39% | 22,212 |
| Jul 13, 2026 | 7,640.00 | 7,730.00 | 7,480.00 | 7,700.00 | 7,700.00 | 1.05% | 22,617 |
| Jul 10, 2026 | 7,610.00 | 7,730.00 | 7,560.00 | 7,620.00 | 7,620.00 | 0.13% | 11,170 |
| Jul 9, 2026 | 7,770.00 | 7,800.00 | 7,570.00 | 7,610.00 | 7,610.00 | -1.93% | 12,209 |
| Jul 8, 2026 | 7,630.00 | 7,780.00 | 7,560.00 | 7,760.00 | 7,760.00 | 1.31% | 20,726 |
| Jul 7, 2026 | 7,500.00 | 7,660.00 | 7,490.00 | 7,660.00 | 7,660.00 | 2.13% | 43,800 |
| Jul 6, 2026 | 7,650.00 | 7,650.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.13% | 15,186 |
| Jul 3, 2026 | 7,760.00 | 7,760.00 | 7,500.00 | 7,510.00 | 7,510.00 | -0.27% | 11,010 |
| Jul 2, 2026 | 7,570.00 | 7,720.00 | 7,520.00 | 7,530.00 | 7,530.00 | -0.53% | 22,140 |
| Jul 1, 2026 | 7,600.00 | 7,840.00 | 7,550.00 | 7,570.00 | 7,570.00 | 0.53% | 42,891 |
| Jun 30, 2026 | 7,600.00 | 7,600.00 | 7,460.00 | 7,530.00 | 7,530.00 | 0.27% | 13,197 |
| Jun 29, 2026 | 7,520.00 | 7,520.00 | 7,310.00 | 7,510.00 | 7,510.00 | 2.04% | 23,575 |
| Jun 26, 2026 | 7,430.00 | 7,460.00 | 7,300.00 | 7,360.00 | 7,360.00 | -0.94% | 31,708 |
| Jun 25, 2026 | 7,490.00 | 7,590.00 | 7,410.00 | 7,430.00 | 7,430.00 | -0.80% | 16,558 |
| Jun 24, 2026 | 7,390.00 | 7,600.00 | 7,380.00 | 7,490.00 | 7,490.00 | 1.35% | 19,057 |
| Jun 23, 2026 | 7,660.00 | 7,720.00 | 7,390.00 | 7,390.00 | 7,390.00 | -4.52% | 47,871 |
| Jun 22, 2026 | 7,760.00 | 7,770.00 | 7,620.00 | 7,740.00 | 7,740.00 | -0.26% | 10,934 |
| Jun 19, 2026 | 7,830.00 | 7,900.00 | 7,620.00 | 7,760.00 | 7,760.00 | -0.89% | 24,051 |
| Jun 18, 2026 | 7,850.00 | 7,850.00 | 7,710.00 | 7,830.00 | 7,830.00 | -0.25% | 7,060 |
| Jun 17, 2026 | 7,920.00 | 8,000.00 | 7,770.00 | 7,850.00 | 7,850.00 | -0.63% | 10,494 |
| Jun 16, 2026 | 8,000.00 | 8,000.00 | 7,840.00 | 7,900.00 | 7,900.00 | 0.13% | 15,574 |
| Jun 15, 2026 | 7,920.00 | 8,040.00 | 7,810.00 | 7,890.00 | 7,890.00 | -0.38% | 19,213 |
| Jun 12, 2026 | 7,790.00 | 7,950.00 | 7,780.00 | 7,920.00 | 7,920.00 | 1.80% | 22,812 |
| Jun 11, 2026 | 7,880.00 | 7,900.00 | 7,700.00 | 7,780.00 | 7,780.00 | -1.02% | 27,103 |
| Jun 10, 2026 | 7,880.00 | 7,890.00 | 7,760.00 | 7,860.00 | 7,860.00 | 0.26% | 21,254 |
| Jun 9, 2026 | 7,640.00 | 7,900.00 | 7,600.00 | 7,840.00 | 7,840.00 | 2.75% | 16,224 |
| Jun 8, 2026 | 7,700.00 | 7,710.00 | 7,450.00 | 7,630.00 | 7,630.00 | -0.91% | 39,131 |
| Jun 5, 2026 | 7,770.00 | 7,840.00 | 7,570.00 | 7,700.00 | 7,700.00 | -0.90% | 22,562 |