HDC Labs Co., Ltd. (KRX:039570)
South Korea · Delayed Price · Currency is KRW 7,900.00
0.00 (0.00%)
Last updated: May 19, 2026, 2:18 PM KST
HDC Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7,990.00 | 8,010.00 | 7,880.00 | 7,900.00 | 7,900.00 | -1.13% | 30,206 |
| May 15, 2026 | 7,970.00 | 8,080.00 | 7,890.00 | 7,990.00 | 7,990.00 | 0.25% | 28,874 |
| May 14, 2026 | 7,940.00 | 8,040.00 | 7,930.00 | 7,970.00 | 7,970.00 | 0.38% | 8,884 |
| May 13, 2026 | 7,950.00 | 8,010.00 | 7,880.00 | 7,940.00 | 7,940.00 | -0.50% | 35,164 |
| May 12, 2026 | 8,050.00 | 8,190.00 | 7,920.00 | 7,980.00 | 7,980.00 | -0.87% | 49,718 |
| May 11, 2026 | 8,130.00 | 8,130.00 | 8,030.00 | 8,050.00 | 8,050.00 | -0.98% | 27,134 |
| May 8, 2026 | 8,180.00 | 8,280.00 | 8,050.00 | 8,130.00 | 8,130.00 | -0.61% | 42,314 |
| May 7, 2026 | 8,130.00 | 8,250.00 | 8,100.00 | 8,180.00 | 8,180.00 | 0.62% | 21,742 |
| May 6, 2026 | 8,340.00 | 8,360.00 | 8,090.00 | 8,130.00 | 8,130.00 | -2.52% | 48,772 |
| May 4, 2026 | 8,390.00 | 8,460.00 | 8,310.00 | 8,340.00 | 8,340.00 | -0.60% | 25,626 |
| Apr 30, 2026 | 8,400.00 | 8,420.00 | 8,280.00 | 8,390.00 | 8,390.00 | -0.12% | 19,021 |
| Apr 29, 2026 | 8,470.00 | 8,490.00 | 8,330.00 | 8,400.00 | 8,400.00 | -0.83% | 23,891 |
| Apr 28, 2026 | 8,500.00 | 8,580.00 | 8,360.00 | 8,470.00 | 8,470.00 | 0.71% | 39,615 |
| Apr 27, 2026 | 8,410.00 | 8,570.00 | 8,380.00 | 8,410.00 | 8,410.00 | 0.84% | 34,914 |
| Apr 24, 2026 | 8,090.00 | 8,630.00 | 8,050.00 | 8,340.00 | 8,340.00 | 3.09% | 87,260 |
| Apr 23, 2026 | 8,180.00 | 8,190.00 | 8,050.00 | 8,090.00 | 8,090.00 | -0.61% | 35,184 |
| Apr 22, 2026 | 8,060.00 | 8,260.00 | 8,060.00 | 8,140.00 | 8,140.00 | -0.37% | 31,140 |
| Apr 21, 2026 | 8,280.00 | 8,280.00 | 8,150.00 | 8,170.00 | 8,170.00 | - | 7,905 |
| Apr 20, 2026 | 8,130.00 | 8,460.00 | 8,100.00 | 8,170.00 | 8,170.00 | 0.49% | 33,339 |
| Apr 17, 2026 | 8,250.00 | 8,250.00 | 8,120.00 | 8,130.00 | 8,130.00 | -1.09% | 18,744 |
| Apr 16, 2026 | 8,160.00 | 8,230.00 | 8,110.00 | 8,220.00 | 8,220.00 | 0.74% | 49,801 |
| Apr 15, 2026 | 8,170.00 | 8,170.00 | 8,080.00 | 8,160.00 | 8,160.00 | 0.37% | 20,018 |
| Apr 14, 2026 | 8,150.00 | 8,180.00 | 8,030.00 | 8,130.00 | 8,130.00 | - | 27,618 |
| Apr 13, 2026 | 8,140.00 | 8,140.00 | 8,080.00 | 8,130.00 | 8,130.00 | -0.12% | 6,137 |
| Apr 10, 2026 | 8,200.00 | 8,200.00 | 8,080.00 | 8,140.00 | 8,140.00 | 0.49% | 12,159 |
| Apr 9, 2026 | 8,200.00 | 8,200.00 | 8,020.00 | 8,100.00 | 8,100.00 | - | 17,805 |
| Apr 8, 2026 | 8,150.00 | 8,190.00 | 8,080.00 | 8,100.00 | 8,100.00 | - | 22,996 |
| 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% | 29,775 |
| 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% | 54,618 |
| 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% | 18,800 |
| 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 |