HDC Labs Co., Ltd. (KRX:039570)
South Korea · Delayed Price · Currency is KRW 7,470.00
-140.00 (-1.84%)
Jul 20, 2026, 3:30 PM KST
HDC Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 7,900.00 | 7,900.00 | 7,660.00 | 7,770.00 | 7,770.00 | -1.02% | 20,416 |
| Jun 2, 2026 | 7,720.00 | 7,860.00 | 7,630.00 | 7,850.00 | 7,850.00 | 1.68% | 28,348 |
| Jun 1, 2026 | 7,730.00 | 7,920.00 | 7,510.00 | 7,720.00 | 7,720.00 | -0.13% | 20,949 |
| May 29, 2026 | 7,770.00 | 7,930.00 | 7,650.00 | 7,730.00 | 7,730.00 | -2.64% | 48,603 |
| May 28, 2026 | 7,800.00 | 7,940.00 | 7,700.00 | 7,940.00 | 7,940.00 | 1.93% | 35,272 |
| May 27, 2026 | 7,880.00 | 7,900.00 | 7,700.00 | 7,790.00 | 7,790.00 | -1.14% | 29,115 |
| May 26, 2026 | 8,000.00 | 8,030.00 | 7,820.00 | 7,880.00 | 7,880.00 | -1.13% | 14,387 |
| May 22, 2026 | 7,810.00 | 7,990.00 | 7,810.00 | 7,970.00 | 7,970.00 | 2.05% | 16,912 |
| May 21, 2026 | 7,950.00 | 7,980.00 | 7,810.00 | 7,810.00 | 7,810.00 | - | 12,716 |
| May 20, 2026 | 7,900.00 | 7,910.00 | 7,790.00 | 7,810.00 | 7,810.00 | -1.14% | 28,022 |
| May 19, 2026 | 8,010.00 | 8,010.00 | 7,840.00 | 7,900.00 | 7,900.00 | - | 19,742 |
| May 18, 2026 | 7,990.00 | 8,010.00 | 7,880.00 | 7,900.00 | 7,900.00 | -1.13% | 30,207 |
| 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 |