HCR Co., Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	53.70	54.65	52.80	53.10	53.10	-1.12%	1,770,314
Mar 19, 2026	53.50	54.07	51.80	53.70	53.70	-0.79%	2,092,418
Mar 18, 2026	52.65	54.38	52.18	54.13	54.13	2.87%	1,617,246
Mar 17, 2026	52.69	54.70	52.08	52.62	52.62	0.42%	2,505,125
Mar 16, 2026	51.98	52.63	51.40	52.40	52.40	1.04%	1,616,074
Mar 13, 2026	53.24	53.50	51.80	51.86	51.86	-3.44%	2,486,445
Mar 12, 2026	50.81	55.45	50.75	53.71	53.71	5.52%	4,731,782
Mar 11, 2026	52.22	52.97	50.69	50.90	50.90	-2.49%	2,281,051
Mar 10, 2026	52.00	52.79	51.29	52.20	52.20	2.01%	1,887,880
Mar 9, 2026	49.30	51.63	49.00	51.17	51.17	-1.41%	2,294,171
Mar 6, 2026	50.20	52.98	50.10	51.90	51.90	2.83%	2,645,994
Mar 5, 2026	51.02	51.19	49.96	50.47	50.47	1.92%	1,832,828
Mar 4, 2026	49.52	50.56	48.08	49.52	49.52	-0.36%	2,416,160
Mar 3, 2026	52.56	53.50	49.00	49.70	49.70	-5.44%	2,604,590
Mar 2, 2026	56.00	56.00	51.90	52.56	52.56	-7.61%	4,117,096
Feb 27, 2026	56.86	57.38	56.06	56.89	56.89	0.04%	1,842,844
Feb 26, 2026	59.20	59.90	56.50	56.87	56.87	-4.77%	2,968,095
Feb 25, 2026	60.47	60.47	59.40	59.72	59.72	-0.13%	1,319,574
Feb 24, 2026	62.45	62.49	59.51	59.80	59.80	-4.24%	2,161,671
Feb 13, 2026	62.17	63.16	61.07	62.45	62.45	0.40%	1,656,918
Feb 12, 2026	59.83	62.80	59.83	62.20	62.20	3.43%	2,177,467
Feb 11, 2026	63.10	63.22	60.00	60.14	60.14	-4.42%	2,228,213
Feb 10, 2026	63.89	63.89	62.30	62.92	62.92	-0.91%	2,124,556
Feb 9, 2026	59.50	64.50	59.50	63.50	63.50	7.96%	3,356,143
Feb 6, 2026	59.12	59.98	58.31	58.82	58.82	-1.26%	1,147,248
Feb 5, 2026	59.98	60.43	59.08	59.57	59.57	-0.96%	1,039,788
Feb 4, 2026	61.80	62.50	59.55	60.15	60.15	-2.32%	2,434,634
Feb 3, 2026	61.63	62.30	60.74	61.58	61.58	0.49%	1,600,111
Feb 2, 2026	61.50	63.15	60.60	61.28	61.28	-0.78%	1,692,754
Jan 30, 2026	62.28	63.57	61.44	61.76	61.76	-2.22%	2,579,985
Jan 29, 2026	62.02	66.50	60.82	63.16	63.16	1.85%	3,477,238
Jan 28, 2026	63.55	64.71	61.89	62.01	62.01	-2.45%	2,293,931
Jan 27, 2026	62.89	63.97	62.10	63.57	63.57	0.14%	1,954,930
Jan 26, 2026	64.44	64.90	61.75	63.48	63.48	-1.67%	3,350,451
Jan 23, 2026	65.22	66.68	63.29	64.56	64.56	-1.01%	3,281,827
Jan 22, 2026	64.96	65.83	63.03	65.22	65.22	0.56%	2,981,706
Jan 21, 2026	65.27	66.50	64.66	64.86	64.86	-1.86%	2,417,155
Jan 20, 2026	68.37	69.27	65.21	66.09	66.09	-3.33%	2,982,990
Jan 19, 2026	69.01	72.50	67.60	68.37	68.37	-2.54%	3,707,207
Jan 16, 2026	69.50	73.80	68.26	70.15	70.15	-0.69%	5,562,511
Jan 15, 2026	72.00	74.99	69.99	70.64	70.64	-5.94%	5,328,299
Jan 14, 2026	76.58	81.65	73.12	75.10	75.10	0.37%	9,470,713
Jan 13, 2026	82.66	83.66	73.12	74.82	74.82	-7.29%	7,220,269
Jan 12, 2026	72.00	81.39	72.00	80.70	80.70	12.15%	9,772,987
Jan 9, 2026	62.18	72.10	62.18	71.96	71.96	12.77%	8,282,190
Jan 8, 2026	67.00	67.78	61.80	63.81	63.81	-0.93%	4,043,138
Jan 7, 2026	62.80	65.20	60.88	64.41	64.41	2.43%	2,971,833
Jan 6, 2026	63.81	64.28	60.82	62.88	62.88	-1.10%	2,764,484
Jan 5, 2026	61.40	65.00	59.00	63.58	63.58	2.95%	3,243,457
Dec 31, 2025	60.45	63.29	59.57	61.76	61.76	2.12%	2,296,413