HDC LABS Co., Ltd. 039570
KRX · South Korea · Technology Services
KRW 7,400.00-60.00 (-0.80%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7,460.00 | -0.80% | KRW 7,520.00 | KRW 7,520.00 | KRW 7,350.00 | 15.63K |
| 2026-09-30 | KRW 7,520.00 | 0.00% | KRW 7,480.00 | KRW 7,580.00 | KRW 7,480.00 | 1.24K |
| 2026-09-29 | KRW 7,520.00 | +1.08% | KRW 7,450.00 | KRW 7,520.00 | KRW 7,430.00 | 3.66K |
| 2026-09-28 | KRW 7,440.00 | -0.93% | KRW 7,450.00 | KRW 7,500.00 | KRW 7,410.00 | 13.42K |
| 2026-09-23 | KRW 7,510.00 | +0.27% | KRW 7,490.00 | KRW 7,550.00 | KRW 7,490.00 | 1.51K |
| 2026-09-22 | KRW 7,490.00 | -0.27% | KRW 7,500.00 | KRW 7,500.00 | KRW 7,450.00 | 4.49K |
| 2026-09-21 | KRW 7,510.00 | -1.05% | KRW 7,590.00 | KRW 7,590.00 | KRW 7,440.00 | 7.47K |
| 2026-09-18 | KRW 7,590.00 | 0.00% | KRW 7,600.00 | KRW 7,650.00 | KRW 7,540.00 | 4.92K |
| 2026-09-17 | KRW 7,590.00 | +1.07% | KRW 7,530.00 | KRW 7,630.00 | KRW 7,530.00 | 12.97K |
| 2026-09-16 | KRW 7,510.00 | -0.40% | KRW 7,530.00 | KRW 7,600.00 | KRW 7,510.00 | 9.82K |
| 2026-09-15 | KRW 7,540.00 | -1.44% | KRW 7,600.00 | KRW 7,750.00 | KRW 7,540.00 | 7.82K |
| 2026-09-14 | KRW 7,650.00 | +0.92% | KRW 7,580.00 | KRW 7,660.00 | KRW 7,550.00 | 3.09K |
| 2026-09-11 | KRW 7,580.00 | 0.00% | KRW 7,550.00 | KRW 7,650.00 | KRW 7,550.00 | 1.11K |
| 2026-09-10 | KRW 7,580.00 | +0.13% | KRW 7,530.00 | KRW 7,650.00 | KRW 7,530.00 | 8.07K |
| 2026-09-09 | KRW 7,570.00 | +0.13% | KRW 7,560.00 | KRW 7,650.00 | KRW 7,550.00 | 3.83K |
| 2026-09-08 | KRW 7,560.00 | 0.00% | KRW 7,520.00 | KRW 7,640.00 | KRW 7,520.00 | 5.20K |
| 2026-09-07 | KRW 7,560.00 | 0.00% | KRW 7,560.00 | KRW 7,590.00 | KRW 7,520.00 | 5.29K |
| 2026-09-04 | KRW 7,560.00 | 0.00% | KRW 7,560.00 | KRW 7,620.00 | KRW 7,540.00 | 1.68K |
| 2026-09-03 | KRW 7,560.00 | 0.00% | KRW 7,560.00 | KRW 7,670.00 | KRW 7,470.00 | 9.26K |
| 2026-09-02 | KRW 7,560.00 | -1.43% | KRW 7,580.00 | KRW 7,610.00 | KRW 7,550.00 | 6.81K |
| 2026-09-01 | KRW 7,670.00 | -0.13% | KRW 7,620.00 | KRW 7,680.00 | KRW 7,540.00 | 3.69K |
| 2026-08-31 | KRW 7,680.00 | 0.00% | KRW 7,620.00 | KRW 7,680.00 | KRW 7,590.00 | 1.47K |
| 2026-08-28 | KRW 7,680.00 | +1.86% | KRW 7,500.00 | KRW 7,680.00 | KRW 7,500.00 | 5.04K |
| 2026-08-27 | KRW 7,540.00 | -0.13% | KRW 7,510.00 | KRW 7,600.00 | KRW 7,510.00 | 3.10K |
| 2026-08-26 | KRW 7,550.00 | +0.67% | KRW 7,500.00 | KRW 7,580.00 | KRW 7,480.00 | 7.23K |
| 2026-08-25 | KRW 7,500.00 | -0.79% | KRW 7,500.00 | KRW 7,600.00 | KRW 7,440.00 | 6.10K |
| 2026-08-24 | KRW 7,560.00 | -0.66% | KRW 7,580.00 | KRW 7,580.00 | KRW 7,490.00 | 5.38K |
| 2026-08-21 | KRW 7,610.00 | -0.26% | KRW 7,570.00 | KRW 7,610.00 | KRW 7,480.00 | 8.68K |
| 2026-08-20 | KRW 7,630.00 | -0.78% | KRW 7,600.00 | KRW 7,640.00 | KRW 7,510.00 | 10.67K |
| 2026-08-19 | KRW 7,690.00 | +0.39% | KRW 7,600.00 | KRW 7,690.00 | KRW 7,500.00 | 10.43K |
| 2026-08-18 | KRW 7,660.00 | -1.79% | KRW 7,800.00 | KRW 7,800.00 | KRW 7,510.00 | 22.94K |
| 2026-08-14 | KRW 7,800.00 | +2.23% | KRW 7,610.00 | KRW 7,800.00 | KRW 7,600.00 | 5.55K |
| 2026-08-13 | KRW 7,630.00 | -1.42% | KRW 7,680.00 | KRW 7,760.00 | KRW 7,600.00 | 13.29K |
| 2026-08-12 | KRW 7,740.00 | +1.44% | KRW 7,630.00 | KRW 7,840.00 | KRW 7,600.00 | 58.95K |
| 2026-08-11 | KRW 7,630.00 | +0.39% | KRW 7,530.00 | KRW 7,750.00 | KRW 7,530.00 | 11.52K |
| 2026-08-10 | KRW 7,600.00 | +0.53% | KRW 7,580.00 | KRW 7,700.00 | KRW 7,530.00 | 8.10K |
| 2026-08-07 | KRW 7,560.00 | +1.34% | KRW 7,460.00 | KRW 7,570.00 | KRW 7,440.00 | 9.47K |
| 2026-08-06 | KRW 7,460.00 | -0.67% | KRW 7,500.00 | KRW 7,520.00 | KRW 7,420.00 | 9.72K |
| 2026-08-05 | KRW 7,510.00 | +1.08% | KRW 7,430.00 | KRW 7,580.00 | KRW 7,430.00 | 10.42K |
| 2026-08-04 | KRW 7,430.00 | +0.68% | KRW 7,320.00 | KRW 7,500.00 | KRW 7,320.00 | 13.81K |
| 2026-08-03 | KRW 7,380.00 | +0.14% | KRW 7,280.00 | KRW 7,420.00 | KRW 7,280.00 | 5.45K |
| 2026-07-31 | KRW 7,370.00 | -1.60% | KRW 7,400.00 | KRW 7,420.00 | KRW 7,290.00 | 13.83K |
| 2026-07-30 | KRW 7,490.00 | +0.81% | KRW 7,370.00 | KRW 7,490.00 | KRW 7,220.00 | 11.73K |
| 2026-07-29 | KRW 7,430.00 | +1.36% | KRW 7,210.00 | KRW 7,480.00 | KRW 7,210.00 | 38.75K |
| 2026-07-28 | KRW 7,330.00 | -2.91% | KRW 7,450.00 | KRW 7,530.00 | KRW 7,210.00 | 51.76K |
| 2026-07-27 | KRW 7,550.00 | -2.45% | KRW 7,700.00 | KRW 7,700.00 | KRW 7,460.00 | 26.90K |
| 2026-07-24 | KRW 7,740.00 | +1.18% | KRW 7,540.00 | KRW 7,740.00 | KRW 7,540.00 | 24.52K |
| 2026-07-23 | KRW 7,650.00 | +1.86% | KRW 7,550.00 | KRW 7,690.00 | KRW 7,400.00 | 21.30K |
| 2026-07-22 | KRW 7,510.00 | 0.00% | KRW 7,520.00 | KRW 7,600.00 | KRW 7,420.00 | 9.80K |
| 2026-07-21 | KRW 7,510.00 | +0.54% | KRW 7,410.00 | KRW 7,520.00 | KRW 7,360.00 | 8.92K |
| 2026-07-20 | KRW 7,470.00 | -1.84% | KRW 7,550.00 | KRW 7,580.00 | KRW 7,370.00 | 20.42K |
| 2026-07-16 | KRW 7,610.00 | +0.40% | KRW 7,580.00 | KRW 7,630.00 | KRW 7,530.00 | 18.83K |
| 2026-07-15 | KRW 7,580.00 | -1.17% | KRW 7,670.00 | KRW 7,730.00 | KRW 7,560.00 | 9.14K |
| 2026-07-14 | KRW 7,670.00 | -0.39% | KRW 7,680.00 | KRW 7,680.00 | KRW 7,490.00 | 22.21K |
| 2026-07-13 | KRW 7,700.00 | +1.05% | KRW 7,640.00 | KRW 7,730.00 | KRW 7,480.00 | 22.62K |
| 2026-07-10 | KRW 7,620.00 | +0.13% | KRW 7,610.00 | KRW 7,730.00 | KRW 7,560.00 | 11.17K |
| 2026-07-09 | KRW 7,610.00 | -1.93% | KRW 7,770.00 | KRW 7,800.00 | KRW 7,570.00 | 12.21K |
| 2026-07-08 | KRW 7,760.00 | +1.31% | KRW 7,630.00 | KRW 7,780.00 | KRW 7,560.00 | 20.73K |
| 2026-07-07 | KRW 7,660.00 | +2.13% | KRW 7,500.00 | KRW 7,660.00 | KRW 7,490.00 | 43.80K |
| 2026-07-06 | KRW 7,500.00 | -0.13% | KRW 7,650.00 | KRW 7,650.00 | KRW 7,500.00 | 15.19K |
| 2026-07-03 | KRW 7,510.00 | -0.27% | KRW 7,760.00 | KRW 7,760.00 | KRW 7,500.00 | 11.01K |
| 2026-07-02 | KRW 7,530.00 | -0.53% | KRW 7,570.00 | KRW 7,720.00 | KRW 7,520.00 | 22.14K |
| 2026-07-01 | KRW 7,570.00 | +0.53% | KRW 7,600.00 | KRW 7,840.00 | KRW 7,550.00 | 42.89K |
| 2026-06-30 | KRW 7,530.00 | +0.27% | KRW 7,600.00 | KRW 7,600.00 | KRW 7,460.00 | 13.20K |
| 2026-06-29 | KRW 7,510.00 | +2.04% | KRW 7,520.00 | KRW 7,520.00 | KRW 7,310.00 | 23.58K |
| 2026-06-26 | KRW 7,360.00 | -0.94% | KRW 7,430.00 | KRW 7,460.00 | KRW 7,300.00 | 31.71K |
| 2026-06-25 | KRW 7,430.00 | -0.80% | KRW 7,490.00 | KRW 7,590.00 | KRW 7,410.00 | 16.56K |
| 2026-06-24 | KRW 7,490.00 | +1.35% | KRW 7,390.00 | KRW 7,600.00 | KRW 7,380.00 | 19.06K |
| 2026-06-23 | KRW 7,390.00 | -4.52% | KRW 7,660.00 | KRW 7,720.00 | KRW 7,390.00 | 47.87K |
| 2026-06-22 | KRW 7,740.00 | -0.26% | KRW 7,760.00 | KRW 7,770.00 | KRW 7,620.00 | 10.93K |
| 2026-06-19 | KRW 7,760.00 | -0.89% | KRW 7,830.00 | KRW 7,900.00 | KRW 7,620.00 | 24.05K |
| 2026-06-18 | KRW 7,830.00 | -0.25% | KRW 7,850.00 | KRW 7,850.00 | KRW 7,710.00 | 7.06K |
| 2026-06-17 | KRW 7,850.00 | -0.63% | KRW 7,920.00 | KRW 8,000.00 | KRW 7,770.00 | 10.49K |
| 2026-06-16 | KRW 7,900.00 | +0.13% | KRW 8,000.00 | KRW 8,000.00 | KRW 7,840.00 | 15.57K |
| 2026-06-15 | KRW 7,890.00 | -0.38% | KRW 7,920.00 | KRW 8,040.00 | KRW 7,810.00 | 19.21K |
| 2026-06-12 | KRW 7,920.00 | +1.80% | KRW 7,790.00 | KRW 7,950.00 | KRW 7,780.00 | 22.81K |
| 2026-06-11 | KRW 7,780.00 | -1.02% | KRW 7,880.00 | KRW 7,900.00 | KRW 7,700.00 | 27.10K |
| 2026-06-10 | KRW 7,860.00 | +0.26% | KRW 7,880.00 | KRW 7,890.00 | KRW 7,760.00 | 1 |
| 2026-06-09 | KRW 7,840.00 | +2.75% | KRW 7,640.00 | KRW 7,900.00 | KRW 7,600.00 | 16.22K |
| 2026-06-08 | KRW 7,630.00 | -0.91% | KRW 7,700.00 | KRW 7,710.00 | KRW 7,450.00 | 39.13K |
| 2026-06-05 | KRW 7,700.00 | -0.90% | KRW 7,770.00 | KRW 7,840.00 | KRW 7,570.00 | 22.56K |
| 2026-06-04 | KRW 7,770.00 | -1.02% | KRW 7,900.00 | KRW 7,900.00 | KRW 7,660.00 | 20.42K |
| 2026-06-02 | KRW 7,850.00 | +1.68% | KRW 7,720.00 | KRW 7,860.00 | KRW 7,630.00 | 28.35K |
| 2026-06-01 | KRW 7,720.00 | -0.13% | KRW 7,730.00 | KRW 7,920.00 | KRW 7,510.00 | 20.95K |
| 2026-05-29 | KRW 7,730.00 | -2.64% | KRW 7,770.00 | KRW 7,930.00 | KRW 7,650.00 | 48.60K |
| 2026-05-28 | KRW 7,940.00 | +1.93% | KRW 7,800.00 | KRW 7,940.00 | KRW 7,700.00 | 35.27K |
| 2026-05-27 | KRW 7,790.00 | -1.14% | KRW 7,880.00 | KRW 7,900.00 | KRW 7,700.00 | 29.12K |
| 2026-05-26 | KRW 7,880.00 | -1.13% | KRW 8,000.00 | KRW 8,030.00 | KRW 7,820.00 | 14.39K |
| 2026-05-22 | KRW 7,970.00 | +2.05% | KRW 7,810.00 | KRW 7,990.00 | KRW 7,810.00 | 16.91K |
| 2026-05-21 | KRW 7,810.00 | 0.00% | KRW 7,950.00 | KRW 7,980.00 | KRW 7,810.00 | 12.72K |