HCR Co., Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	33.83	33.83	32.54	32.68	32.68	-3.14%	1,287,080
Sep 8, 2026	33.68	34.67	33.40	33.74	33.74	0.09%	1,850,675
Sep 7, 2026	34.75	35.07	33.60	33.71	33.71	-3.96%	1,847,083
Sep 4, 2026	35.28	36.65	34.80	35.10	35.10	-0.17%	2,021,136
Sep 3, 2026	35.44	36.20	34.70	35.16	35.16	-0.17%	1,785,035
Sep 2, 2026	36.31	37.15	35.00	35.22	35.22	-4.63%	2,941,856
Sep 1, 2026	38.42	39.30	36.26	36.93	36.93	-4.82%	3,293,886
Aug 31, 2026	34.27	39.33	34.16	38.80	38.80	12.14%	4,126,672
Aug 28, 2026	34.82	36.09	34.60	34.60	34.60	-	1,977,070
Aug 27, 2026	35.56	36.08	33.71	34.60	34.60	-4.13%	1,713,116
Aug 26, 2026	37.00	37.00	35.55	36.09	36.09	-1.34%	1,124,046
Aug 25, 2026	35.31	36.75	35.06	36.58	36.58	2.41%	992,977
Aug 24, 2026	37.11	37.21	35.15	35.72	35.72	-2.72%	1,089,066
Aug 21, 2026	36.26	37.16	35.66	36.72	36.72	0.88%	1,342,034
Aug 20, 2026	37.24	37.75	36.21	36.40	36.40	-2.05%	1,744,488
Aug 19, 2026	36.72	39.42	36.72	37.16	37.16	-1.59%	2,431,983
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