HDC Labs Co., Ltd. (KRX:039570)
South Korea · Delayed Price · Currency is KRW 7,510.00
+20.00 (0.27%)
Last updated: Sep 23, 2026, 3:00 PM KST
HDC Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,490.00 | 7,550.00 | 7,490.00 | 7,510.00 | 7,510.00 | 0.27% | 1,496 |
| Sep 22, 2026 | 7,500.00 | 7,500.00 | 7,450.00 | 7,490.00 | 7,490.00 | -0.27% | 4,479 |
| Sep 21, 2026 | 7,590.00 | 7,590.00 | 7,440.00 | 7,510.00 | 7,510.00 | -1.05% | 7,465 |
| Sep 18, 2026 | 7,600.00 | 7,650.00 | 7,540.00 | 7,590.00 | 7,590.00 | - | 4,922 |
| Sep 17, 2026 | 7,530.00 | 7,630.00 | 7,530.00 | 7,590.00 | 7,590.00 | 1.07% | 12,971 |
| Sep 16, 2026 | 7,530.00 | 7,600.00 | 7,510.00 | 7,510.00 | 7,510.00 | -0.40% | 9,821 |
| Sep 15, 2026 | 7,600.00 | 7,750.00 | 7,540.00 | 7,540.00 | 7,540.00 | -1.44% | 7,546 |
| Sep 14, 2026 | 7,580.00 | 7,660.00 | 7,550.00 | 7,650.00 | 7,650.00 | 0.92% | 3,090 |
| Sep 11, 2026 | 7,550.00 | 7,650.00 | 7,550.00 | 7,580.00 | 7,580.00 | - | 1,109 |
| Sep 10, 2026 | 7,530.00 | 7,650.00 | 7,530.00 | 7,580.00 | 7,580.00 | 0.13% | 8,070 |
| Sep 9, 2026 | 7,560.00 | 7,650.00 | 7,550.00 | 7,570.00 | 7,570.00 | 0.13% | 3,830 |
| Sep 8, 2026 | 7,520.00 | 7,640.00 | 7,520.00 | 7,560.00 | 7,560.00 | - | 5,204 |
| Sep 7, 2026 | 7,560.00 | 7,590.00 | 7,520.00 | 7,560.00 | 7,560.00 | - | 5,285 |
| Sep 4, 2026 | 7,560.00 | 7,620.00 | 7,540.00 | 7,560.00 | 7,560.00 | - | 1,682 |
| Sep 3, 2026 | 7,560.00 | 7,670.00 | 7,470.00 | 7,560.00 | 7,560.00 | - | 9,261 |
| Sep 2, 2026 | 7,580.00 | 7,610.00 | 7,550.00 | 7,560.00 | 7,560.00 | -1.43% | 6,811 |
| Sep 1, 2026 | 7,620.00 | 7,680.00 | 7,540.00 | 7,670.00 | 7,670.00 | -0.13% | 3,688 |
| Aug 31, 2026 | 7,620.00 | 7,680.00 | 7,590.00 | 7,680.00 | 7,680.00 | - | 1,472 |
| Aug 28, 2026 | 7,500.00 | 7,680.00 | 7,500.00 | 7,680.00 | 7,680.00 | 1.86% | 5,041 |
| Aug 27, 2026 | 7,510.00 | 7,600.00 | 7,510.00 | 7,540.00 | 7,540.00 | -0.13% | 3,104 |
| Aug 26, 2026 | 7,500.00 | 7,580.00 | 7,480.00 | 7,550.00 | 7,550.00 | 0.67% | 7,226 |
| Aug 25, 2026 | 7,500.00 | 7,600.00 | 7,440.00 | 7,500.00 | 7,500.00 | -0.79% | 6,104 |
| Aug 24, 2026 | 7,580.00 | 7,580.00 | 7,490.00 | 7,560.00 | 7,560.00 | -0.66% | 5,375 |
| Aug 21, 2026 | 7,570.00 | 7,610.00 | 7,480.00 | 7,610.00 | 7,610.00 | -0.26% | 8,682 |
| Aug 20, 2026 | 7,600.00 | 7,640.00 | 7,510.00 | 7,630.00 | 7,630.00 | -0.78% | 10,672 |
| Aug 19, 2026 | 7,600.00 | 7,690.00 | 7,500.00 | 7,690.00 | 7,690.00 | 0.39% | 10,431 |
| Aug 18, 2026 | 7,800.00 | 7,800.00 | 7,510.00 | 7,660.00 | 7,660.00 | -1.79% | 22,936 |
| Aug 14, 2026 | 7,610.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2.23% | 5,552 |
| 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% | 9,474 |
| 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 |