HCR Co., Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	61.21	62.26	60.22	60.48	60.48	-1.18%	1,778,821
Dec 29, 2025	63.00	63.00	60.20	61.20	61.20	-5.35%	2,546,592
Dec 26, 2025	64.35	65.56	63.01	64.66	64.66	0.51%	2,091,260
Dec 25, 2025	63.03	64.75	62.00	64.33	64.33	2.34%	2,584,511
Dec 24, 2025	63.00	63.20	62.10	62.86	62.86	-0.57%	907,592
Dec 23, 2025	64.20	64.50	62.52	63.22	63.22	-1.48%	1,393,752
Dec 22, 2025	63.38	65.08	63.23	64.17	64.17	1.37%	1,141,988
Dec 19, 2025	64.80	65.69	63.01	63.30	63.30	-2.50%	1,669,507
Dec 18, 2025	65.65	66.50	64.36	64.92	64.92	-1.16%	926,751
Dec 17, 2025	64.52	65.96	63.80	65.68	65.68	0.72%	1,093,354
Dec 16, 2025	68.01	69.14	65.10	65.21	65.21	-5.49%	1,781,051
Dec 15, 2025	73.39	73.39	68.01	69.00	69.00	-6.01%	2,646,380
Dec 12, 2025	69.61	73.41	68.89	73.41	73.41	5.40%	2,682,451
Dec 11, 2025	71.99	72.60	69.50	69.65	69.65	-2.64%	1,996,872
Dec 10, 2025	75.01	75.01	71.24	71.54	71.54	-4.61%	2,318,207
Dec 9, 2025	72.93	76.08	72.10	75.00	75.00	5.71%	4,032,291
Dec 8, 2025	64.08	71.50	64.00	70.95	70.95	10.39%	5,224,839
Dec 5, 2025	63.51	64.80	60.26	64.27	64.27	-2.89%	3,108,094
Dec 4, 2025	68.88	73.60	65.80	66.18	66.18	3.18%	5,093,843