SR biotek Inc. (XKON:270210)
South Korea · Delayed Price · Currency is KRW 28,000
+50 (0.18%)
At close: Aug 1, 2025, 3:30 PM KST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28,000.00 | 28,950.00 | 27,000.00 | 28,000.00 | - | 0.18% | 205 |
| Jul 31, 2025 | 28,000.00 | 29,950.00 | 26,650.00 | 27,950.00 | - | 5.47% | 635 |
| Jul 30, 2025 | 27,000.00 | 27,000.00 | 26,500.00 | 26,500.00 | - | -1.67% | 106 |
| Jul 29, 2025 | 27,000.00 | 27,000.00 | 26,000.00 | 26,950.00 | - | 0.19% | 17 |
| Jul 28, 2025 | 27,000.00 | 27,950.00 | 24,100.00 | 26,900.00 | - | -0.19% | 2,215 |
| Jul 25, 2025 | 27,000.00 | 27,000.00 | 26,950.00 | 26,950.00 | - | 3.65% | 228 |
| Jul 24, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | - | 24 |
| Jul 23, 2025 | 26,000.00 | 26,000.00 | 25,000.00 | 26,000.00 | - | 0.19% | 56 |
| Jul 22, 2025 | 25,900.00 | 26,000.00 | 25,900.00 | 25,950.00 | - | 0.19% | 69 |
| Jul 21, 2025 | 24,000.00 | 25,950.00 | 24,000.00 | 25,900.00 | - | -0.19% | 3 |
| Jul 18, 2025 | 23,500.00 | 25,950.00 | 23,150.00 | 25,950.00 | - | 5.92% | 430 |
| Jul 17, 2025 | 24,900.00 | 24,900.00 | 23,500.00 | 24,500.00 | - | 4.48% | 679 |
| Jul 16, 2025 | 24,800.00 | 24,850.00 | 23,050.00 | 23,450.00 | - | 1.08% | 236 |
| Jul 15, 2025 | 23,700.00 | 24,800.00 | 22,350.00 | 23,200.00 | - | -2.11% | 628 |
| Jul 14, 2025 | 24,650.00 | 24,900.00 | 23,550.00 | 23,700.00 | - | -3.85% | 1,101 |
| Jul 11, 2025 | 21,400.00 | 24,650.00 | 21,400.00 | 24,650.00 | - | 13.59% | 848 |
| Jul 10, 2025 | 21,650.00 | 23,600.00 | 21,650.00 | 21,700.00 | - | -2.69% | 251 |
| Jul 9, 2025 | 21,950.00 | 24,700.00 | 21,950.00 | 22,300.00 | - | 3.72% | 602 |
| Jul 8, 2025 | 21,800.00 | 22,000.00 | 21,000.00 | 21,500.00 | - | 2.14% | 2,992 |
| Jul 7, 2025 | 20,850.00 | 21,750.00 | 20,850.00 | 21,050.00 | - | 2.68% | 535 |
| Jul 4, 2025 | 20,900.00 | 20,900.00 | 20,500.00 | 20,500.00 | - | 1.74% | 127 |
| Jul 3, 2025 | 20,000.00 | 20,250.00 | 20,000.00 | 20,150.00 | - | 1.66% | 552 |
| Jul 2, 2025 | 20,050.00 | 20,150.00 | 19,810.00 | 19,820.00 | - | -1.64% | 434 |
| Jul 1, 2025 | 19,520.00 | 20,500.00 | 19,500.00 | 20,150.00 | - | 1.77% | 1,552 |
| Jun 30, 2025 | 20,200.00 | 20,200.00 | 19,800.00 | 19,800.00 | - | -4.12% | 268 |
| Jun 27, 2025 | 20,350.00 | 20,650.00 | 20,200.00 | 20,650.00 | - | 1.23% | 155 |
| Jun 26, 2025 | 19,900.00 | 20,400.00 | 19,900.00 | 20,400.00 | - | 1.24% | 225 |
| Jun 25, 2025 | 20,200.00 | 20,800.00 | 19,740.00 | 20,150.00 | - | -3.59% | 3,549 |
| Jun 24, 2025 | 21,250.00 | 21,600.00 | 20,200.00 | 20,900.00 | - | -1.65% | 1,599 |
| Jun 23, 2025 | 20,400.00 | 21,250.00 | 19,740.00 | 21,250.00 | - | - | 704 |
| Jun 20, 2025 | 21,000.00 | 21,250.00 | 20,950.00 | 21,250.00 | - | 1.19% | 131 |
| Jun 19, 2025 | 20,600.00 | 21,100.00 | 20,500.00 | 21,000.00 | - | -3.89% | 347 |
| Jun 17, 2025 | 21,900.00 | 21,900.00 | 21,850.00 | 21,850.00 | - | 6.33% | 8 |
| Jun 16, 2025 | 20,500.00 | 21,500.00 | 20,500.00 | 20,550.00 | - | -3.52% | 118 |
| Jun 13, 2025 | 22,000.00 | 22,000.00 | 20,550.00 | 21,300.00 | - | -2.52% | 293 |
| Jun 12, 2025 | 21,800.00 | 21,850.00 | 21,800.00 | 21,850.00 | - | -0.23% | 261 |
| Jun 11, 2025 | 21,550.00 | 21,900.00 | 21,550.00 | 21,900.00 | - | 1.62% | 194 |
| Jun 10, 2025 | 21,000.00 | 21,550.00 | 20,950.00 | 21,550.00 | - | 4.11% | 536 |
| Jun 5, 2025 | 20,700.00 | 20,750.00 | 20,700.00 | 20,700.00 | - | -0.96% | 101 |
| Jun 4, 2025 | 19,730.00 | 20,950.00 | 19,730.00 | 20,900.00 | - | 2.70% | 360 |
| Jun 2, 2025 | 20,000.00 | 20,350.00 | 20,000.00 | 20,350.00 | - | -2.40% | 54 |
| May 30, 2025 | 20,050.00 | 20,850.00 | 20,050.00 | 20,850.00 | - | 4.25% | 137 |
| May 29, 2025 | 20,700.00 | 21,000.00 | 19,510.00 | 20,000.00 | - | -3.38% | 2,048 |
| May 28, 2025 | 22,800.00 | 22,800.00 | 20,050.00 | 20,700.00 | - | -5.69% | 311 |
| May 27, 2025 | 21,900.00 | 21,950.00 | 21,900.00 | 21,950.00 | - | - | 30 |
| May 26, 2025 | 22,950.00 | 22,950.00 | 20,150.00 | 21,950.00 | - | -4.36% | 1,023 |
| May 23, 2025 | 22,900.00 | 22,950.00 | 22,600.00 | 22,950.00 | - | - | 307 |
| May 22, 2025 | 22,650.00 | 22,950.00 | 22,650.00 | 22,950.00 | - | - | 7 |
| May 21, 2025 | 23,200.00 | 23,300.00 | 22,750.00 | 22,950.00 | - | -1.29% | 744 |
| May 20, 2025 | 23,300.00 | 23,300.00 | 22,750.00 | 23,250.00 | - | 1.09% | 147 |