HCR Co., Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	32.33	32.33	30.04	30.93	30.93	-1.15%	2,913,878
Jul 24, 2026	30.87	32.15	29.88	31.29	31.29	0.26%	2,705,659
Jul 23, 2026	29.40	31.23	28.94	31.21	31.21	7.62%	4,023,275
Jul 22, 2026	30.65	32.00	28.94	29.00	29.00	-4.04%	4,898,711
Jul 21, 2026	27.46	32.87	25.79	30.22	30.22	10.05%	7,327,770
Jul 20, 2026	27.46	27.46	27.46	27.46	27.46	-20.01%	2,025,257
Jul 17, 2026	37.68	38.81	34.00	34.33	34.33	-9.78%	2,406,832
Jul 16, 2026	37.41	39.53	37.21	38.05	38.05	-0.13%	1,188,040
Jul 15, 2026	37.74	39.33	37.21	38.10	38.10	0.42%	1,636,267
Jul 14, 2026	37.60	38.63	36.33	37.94	37.94	-0.29%	1,434,636
Jul 13, 2026	39.16	40.35	37.76	38.05	38.05	-6.53%	1,732,924
Jul 10, 2026	39.53	41.85	39.07	40.71	40.71	1.67%	2,026,933
Jul 9, 2026	39.00	40.29	37.70	40.04	40.04	4.65%	2,289,671
Jul 8, 2026	38.38	38.89	37.44	38.26	38.26	1.22%	2,273,372
Jul 7, 2026	41.98	41.98	37.75	37.80	37.80	-10.04%	3,375,804
Jul 6, 2026	42.54	44.50	41.85	42.02	42.02	-1.82%	1,969,029
Jul 3, 2026	44.98	45.09	42.80	42.80	42.80	-4.89%	2,194,234
Jul 2, 2026	45.20	48.88	44.41	45.00	45.00	0.11%	3,290,068
Jul 1, 2026	45.33	46.91	44.70	44.95	44.95	-0.84%	1,900,340
Jun 30, 2026	43.00	45.69	42.69	45.33	45.33	5.62%	2,213,708
Jun 29, 2026	44.06	45.15	41.90	42.92	42.92	-4.24%	2,473,998
Jun 26, 2026	46.01	46.71	44.20	44.82	44.82	-3.63%	2,829,632
Jun 25, 2026	47.73	47.73	45.57	46.51	46.51	-2.43%	2,535,815
Jun 24, 2026	46.60	48.70	44.88	47.67	47.67	-0.27%	2,654,794
Jun 23, 2026	50.16	50.41	47.39	47.80	47.80	-2.81%	2,017,488
Jun 22, 2026	51.99	52.18	47.51	49.18	49.18	-5.53%	4,265,107
Jun 18, 2026	49.80	53.47	49.00	52.06	52.06	4.18%	2,765,906
Jun 17, 2026	50.73	51.08	49.21	49.97	49.97	-2.19%	2,682,679
Jun 16, 2026	51.63	52.79	50.00	51.09	51.09	-1.24%	2,856,357
Jun 15, 2026	50.77	53.94	50.50	51.73	51.73	1.89%	2,785,106
Jun 12, 2026	52.41	55.77	50.66	50.77	50.77	-2.18%	3,656,678
Jun 11, 2026	55.04	56.00	51.80	51.90	51.90	-5.05%	4,016,920
Jun 10, 2026	54.00	57.47	53.97	54.66	54.66	3.39%	7,662,466
Jun 9, 2026	44.96	52.87	44.56	52.87	52.87	20.00%	5,797,129
Jun 8, 2026	46.50	47.84	43.20	44.06	44.06	-8.59%	3,560,967
Jun 5, 2026	49.81	49.99	47.70	48.20	48.20	-3.23%	1,944,031
Jun 4, 2026	51.95	52.46	49.22	49.81	49.81	-5.48%	2,859,596
Jun 3, 2026	52.30	53.63	51.00	52.70	52.70	0.75%	2,319,632
Jun 2, 2026	55.00	55.54	50.84	52.31	52.31	-6.12%	2,416,269
Jun 1, 2026	52.28	56.60	51.12	55.72	55.72	7.75%	4,071,980
May 29, 2026	56.80	57.09	51.25	51.71	51.71	-9.06%	3,395,847
May 28, 2026	58.55	58.83	54.52	56.86	56.86	-2.39%	3,777,618
May 27, 2026	63.20	63.88	57.93	58.25	58.25	-7.92%	4,183,273
May 26, 2026	60.50	64.66	59.81	63.26	63.26	4.63%	5,086,500
May 25, 2026	58.72	60.95	57.80	60.46	60.46	3.02%	3,476,760
May 22, 2026	57.66	59.97	56.77	58.69	58.69	1.79%	3,224,278
May 21, 2026	60.23	62.21	57.16	57.66	57.66	-4.90%	4,359,866
May 20, 2026	57.34	60.78	56.80	60.63	60.63	4.70%	4,303,794
May 19, 2026	59.26	59.99	57.37	57.91	57.91	-1.46%	4,869,486
May 18, 2026	58.00	60.10	55.51	58.77	58.77	-0.09%	5,002,973