HCR Co., Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	38.56	39.30	37.41	37.76	37.76	-1.67%	1,733,272
Aug 17, 2026	37.55	38.65	37.12	38.40	38.40	2.26%	1,103,901
Aug 14, 2026	37.71	38.17	37.00	37.55	37.55	-0.08%	1,264,461
Aug 13, 2026	39.38	39.79	37.55	37.58	37.58	-3.81%	1,815,198
Aug 12, 2026	38.09	40.18	38.00	39.07	39.07	1.53%	1,872,985
Aug 11, 2026	35.81	39.64	35.81	38.48	38.48	4.25%	2,179,150
Aug 10, 2026	36.79	37.42	35.59	36.91	36.91	0.71%	1,512,914
Aug 7, 2026	36.42	37.00	34.61	36.65	36.65	2.06%	1,935,624
Aug 6, 2026	34.44	36.49	34.44	35.91	35.91	0.06%	2,496,193
Aug 5, 2026	34.00	36.86	33.48	35.89	35.89	5.25%	2,559,790
Aug 4, 2026	32.60	34.75	32.41	34.10	34.10	5.57%	1,812,820
Aug 3, 2026	33.36	33.36	31.73	32.30	32.30	-0.12%	1,434,764
Jul 31, 2026	30.06	33.12	30.06	32.34	32.34	8.12%	2,269,204
Jul 30, 2026	30.50	31.60	29.68	29.91	29.91	-2.92%	1,657,613
Jul 29, 2026	31.38	31.38	30.30	30.81	30.81	-0.87%	1,891,686
Jul 28, 2026	30.20	32.12	30.20	31.08	31.08	0.48%	2,365,212
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