HCR Co., Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	55.29	60.57	54.19	58.82	58.82	6.44%	8,263,492
May 14, 2026	49.50	56.41	48.30	55.26	55.26	12.64%	8,966,868
May 13, 2026	47.16	49.67	46.88	49.06	49.06	3.00%	1,881,582
May 12, 2026	49.00	49.18	47.22	47.63	47.63	-2.91%	2,251,127
May 11, 2026	50.08	50.87	48.91	49.06	49.06	-1.49%	2,838,409
May 8, 2026	49.80	50.87	48.81	49.80	49.80	0.30%	2,297,368
May 7, 2026	48.08	50.46	47.98	49.65	49.65	3.24%	2,608,317
May 6, 2026	47.32	48.75	47.30	48.09	48.09	3.13%	1,773,474
Apr 30, 2026	47.21	47.33	46.20	46.63	46.63	-1.77%	1,286,987
Apr 29, 2026	46.60	48.26	46.30	47.47	47.47	1.87%	1,440,462
Apr 28, 2026	47.57	48.85	46.60	46.60	46.60	-2.92%	1,889,226
Apr 27, 2026	49.98	49.98	47.20	48.00	48.00	-3.03%	2,725,680
Apr 24, 2026	48.50	50.23	48.00	49.50	49.50	2.53%	2,059,906
Apr 23, 2026	50.00	50.18	47.70	48.28	48.28	-3.44%	2,347,874
Apr 22, 2026	50.33	50.47	49.60	50.00	50.00	-1.38%	1,287,429
Apr 21, 2026	51.50	52.40	49.29	50.70	50.70	-1.71%	2,583,103
Apr 20, 2026	52.50	52.55	51.17	51.58	51.58	-1.32%	1,805,481
Apr 17, 2026	53.23	53.59	51.77	52.27	52.27	-2.59%	2,160,287
Apr 16, 2026	48.15	54.75	48.15	53.66	53.66	11.56%	4,986,500
Apr 15, 2026	49.40	50.45	47.82	48.10	48.10	-3.16%	1,186,717
Apr 14, 2026	48.50	51.00	48.50	49.67	49.67	3.05%	1,121,745
Apr 13, 2026	48.35	48.49	47.80	48.20	48.20	-1.37%	1,154,109
Apr 10, 2026	49.06	49.88	48.53	48.87	48.87	-0.08%	883,224
Apr 9, 2026	50.72	50.98	48.61	48.91	48.91	-4.42%	1,488,642
Apr 8, 2026	48.82	51.33	48.82	51.17	51.17	7.05%	1,520,181
Apr 7, 2026	48.07	48.91	47.63	47.80	47.80	-1.44%	838,149
Apr 3, 2026	51.06	51.50	48.50	48.50	48.50	-2.38%	1,077,782
Apr 2, 2026	51.76	52.23	49.50	49.68	49.68	-5.08%	1,166,653
Apr 1, 2026	52.50	53.18	51.85	52.34	52.34	1.04%	796,409
Mar 31, 2026	52.10	53.55	51.75	51.80	51.80	-0.58%	1,520,013
Mar 30, 2026	51.93	53.31	51.20	52.10	52.10	-0.67%	982,530
Mar 27, 2026	51.31	53.50	50.23	52.45	52.45	2.44%	1,326,884
Mar 26, 2026	51.88	53.18	50.88	51.20	51.20	-0.95%	1,495,320
Mar 25, 2026	51.58	52.71	51.00	51.69	51.69	1.83%	1,625,447
Mar 24, 2026	49.11	50.96	48.99	50.76	50.76	5.31%	1,717,318
Mar 23, 2026	52.49	52.49	47.80	48.20	48.20	-9.23%	1,980,993
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