HCT Co., Ltd. 072990
KRX · South Korea · Commercial Services
KRW 3,115.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,115.00 | 0.00% | KRW 3,090.00 | KRW 3,155.00 | KRW 3,085.00 | 20.53K |
| 2026-10-01 | KRW 3,115.00 | +0.16% | KRW 3,070.00 | KRW 3,145.00 | KRW 3,050.00 | 21.50K |
| 2026-09-30 | KRW 3,110.00 | +0.32% | KRW 3,180.00 | KRW 3,180.00 | KRW 3,100.00 | 16.27K |
| 2026-09-29 | KRW 3,100.00 | -0.32% | KRW 3,080.00 | KRW 3,165.00 | KRW 3,065.00 |
| 32.69K |
| 2026-09-28 | KRW 3,110.00 | +0.48% | KRW 3,050.00 | KRW 3,145.00 | KRW 3,035.00 | 15.49K |
| 2026-09-23 | KRW 3,095.00 | +0.16% | KRW 3,090.00 | KRW 3,115.00 | KRW 3,010.00 | 30.95K |
| 2026-09-22 | KRW 3,090.00 | -0.64% | KRW 3,180.00 | KRW 3,180.00 | KRW 3,050.00 | 54.07K |
| 2026-09-21 | KRW 3,110.00 | -1.11% | KRW 3,110.00 | KRW 3,165.00 | KRW 3,065.00 | 68.65K |
| 2026-09-18 | KRW 3,145.00 | -2.02% | KRW 3,225.00 | KRW 3,225.00 | KRW 3,070.00 | 100.11K |
| 2026-09-17 | KRW 3,210.00 | +6.12% | KRW 3,065.00 | KRW 3,730.00 | KRW 3,050.00 | 1.24M |
| 2026-09-16 | KRW 3,025.00 | +3.42% | KRW 2,970.00 | KRW 3,050.00 | KRW 2,945.00 | 11.35K |
| 2026-09-15 | KRW 2,925.00 | -2.17% | KRW 3,030.00 | KRW 3,030.00 | KRW 2,900.00 | 43.25K |
| 2026-09-14 | KRW 2,990.00 | -0.33% | KRW 3,000.00 | KRW 3,010.00 | KRW 2,950.00 | 29.20K |
| 2026-09-11 | KRW 3,000.00 | +0.33% | KRW 3,060.00 | KRW 3,060.00 | KRW 2,975.00 | 13.88K |
| 2026-09-10 | KRW 2,990.00 | 0.00% | KRW 3,030.00 | KRW 3,090.00 | KRW 2,940.00 | 18.80K |
| 2026-09-09 | KRW 2,990.00 | -0.83% | KRW 2,995.00 | KRW 3,025.00 | KRW 2,985.00 | 19.29K |
| 2026-09-08 | KRW 3,015.00 | -0.17% | KRW 3,035.00 | KRW 3,040.00 | KRW 2,990.00 | 18.37K |
| 2026-09-07 | KRW 3,020.00 | -2.58% | KRW 3,115.00 | KRW 3,115.00 | KRW 3,005.00 | 14.89K |
| 2026-09-04 | KRW 3,100.00 | +2.82% | KRW 3,015.00 | KRW 3,100.00 | KRW 2,995.00 | 13.46K |
| 2026-09-03 | KRW 3,015.00 | -2.11% | KRW 3,080.00 | KRW 3,080.00 | KRW 2,985.00 | 14.90K |
| 2026-09-02 | KRW 3,080.00 | +0.49% | KRW 3,070.00 | KRW 3,080.00 | KRW 3,005.00 | 8.45K |
| 2026-09-01 | KRW 3,065.00 | +1.49% | KRW 3,020.00 | KRW 3,065.00 | KRW 3,015.00 | 4.95K |
| 2026-08-31 | KRW 3,020.00 | -4.13% | KRW 3,150.00 | KRW 3,150.00 | KRW 3,000.00 | 18.84K |
| 2026-08-28 | KRW 3,150.00 | +4.13% | KRW 3,075.00 | KRW 3,150.00 | KRW 3,010.00 | 11.29K |
| 2026-08-27 | KRW 3,025.00 | -2.26% | KRW 3,115.00 | KRW 3,115.00 | KRW 3,025.00 | 24.05K |
| 2026-08-26 | KRW 3,095.00 | +3.00% | KRW 3,065.00 | KRW 3,095.00 | KRW 3,010.00 | 6.64K |
| 2026-08-25 | KRW 3,005.00 | -2.44% | KRW 3,150.00 | KRW 3,150.00 | KRW 2,940.00 | 24.09K |
| 2026-08-24 | KRW 3,080.00 | +0.16% | KRW 3,100.00 | KRW 3,200.00 | KRW 3,055.00 | 3.93K |
| 2026-08-21 | KRW 3,075.00 | -0.97% | KRW 3,140.00 | KRW 3,140.00 | KRW 3,020.00 | 18.92K |
| 2026-08-20 | KRW 3,105.00 | -0.48% | KRW 3,095.00 | KRW 3,210.00 | KRW 3,085.00 | 15.59K |
| 2026-08-19 | KRW 3,120.00 | -1.27% | KRW 3,125.00 | KRW 3,185.00 | KRW 3,070.00 | 14.56K |
| 2026-08-18 | KRW 3,160.00 | -4.39% | KRW 3,305.00 | KRW 3,305.00 | KRW 3,110.00 | 48.11K |
| 2026-08-14 | KRW 3,305.00 | -3.36% | KRW 3,415.00 | KRW 3,450.00 | KRW 3,220.00 | 32.57K |
| 2026-08-13 | KRW 3,420.00 | -1.87% | KRW 3,475.00 | KRW 3,480.00 | KRW 3,370.00 | 26.82K |
| 2026-08-12 | KRW 3,485.00 | -0.14% | KRW 3,490.00 | KRW 3,495.00 | KRW 3,390.00 | 7.56K |
| 2026-08-11 | KRW 3,490.00 | 0.00% | KRW 3,445.00 | KRW 3,490.00 | KRW 3,390.00 | 15.65K |
| 2026-08-10 | KRW 3,490.00 | +3.25% | KRW 3,425.00 | KRW 3,490.00 | KRW 3,355.00 | 20.84K |
| 2026-08-07 | KRW 3,380.00 | -1.60% | KRW 3,415.00 | KRW 3,495.00 | KRW 3,310.00 | 15.65K |
| 2026-08-06 | KRW 3,435.00 | +0.88% | KRW 3,380.00 | KRW 3,450.00 | KRW 3,315.00 | 11.15K |
| 2026-08-05 | KRW 3,405.00 | -2.71% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,335.00 | 61.04K |
| 2026-08-04 | KRW 3,500.00 | +6.22% | KRW 3,400.00 | KRW 3,615.00 | KRW 3,395.00 | 47.06K |
| 2026-08-03 | KRW 3,295.00 | +1.54% | KRW 3,260.00 | KRW 3,450.00 | KRW 3,085.00 | 19.35K |
| 2026-07-31 | KRW 3,245.00 | +1.25% | KRW 3,260.00 | KRW 3,305.00 | KRW 3,160.00 | 30.76K |
| 2026-07-30 | KRW 3,205.00 | +1.75% | KRW 3,150.00 | KRW 3,355.00 | KRW 3,060.00 | 12.94K |
| 2026-07-29 | KRW 3,150.00 | -1.72% | KRW 3,205.00 | KRW 3,370.00 | KRW 2,920.00 | 38.89K |
| 2026-07-28 | KRW 3,205.00 | -7.10% | KRW 3,425.00 | KRW 3,425.00 | KRW 3,155.00 | 19.46K |
| 2026-07-27 | KRW 3,450.00 | 0.00% | KRW 3,455.00 | KRW 3,485.00 | KRW 3,315.00 | 25.03K |
| 2026-07-24 | KRW 3,450.00 | +1.92% | KRW 3,450.00 | KRW 3,515.00 | KRW 3,310.00 | 19.03K |
| 2026-07-23 | KRW 3,385.00 | +2.73% | KRW 3,350.00 | KRW 3,480.00 | KRW 3,310.00 | 16.34K |
| 2026-07-22 | KRW 3,295.00 | +0.46% | KRW 3,280.00 | KRW 3,460.00 | KRW 3,280.00 | 21.62K |
| 2026-07-21 | KRW 3,280.00 | -6.15% | KRW 3,425.00 | KRW 3,455.00 | KRW 3,205.00 | 38.81K |
| 2026-07-20 | KRW 3,495.00 | +0.87% | KRW 3,495.00 | KRW 3,495.00 | KRW 3,225.00 | 13.15K |
| 2026-07-16 | KRW 3,465.00 | +4.37% | KRW 3,255.00 | KRW 3,470.00 | KRW 3,255.00 | 22.73K |
| 2026-07-15 | KRW 3,320.00 | +3.75% | KRW 3,215.00 | KRW 3,420.00 | KRW 3,200.00 | 12.05K |
| 2026-07-14 | KRW 3,200.00 | -2.59% | KRW 3,150.00 | KRW 3,295.00 | KRW 3,105.00 | 62.29K |
| 2026-07-13 | KRW 3,285.00 | -0.76% | KRW 3,280.00 | KRW 3,400.00 | KRW 3,150.00 | 22.12K |
| 2026-07-10 | KRW 3,310.00 | +1.53% | KRW 3,260.00 | KRW 3,320.00 | KRW 3,160.00 | 29.32K |
| 2026-07-09 | KRW 3,260.00 | +4.32% | KRW 3,000.00 | KRW 3,270.00 | KRW 3,000.00 | 11.47K |
| 2026-07-08 | KRW 3,125.00 | -1.42% | KRW 3,155.00 | KRW 3,285.00 | KRW 3,090.00 | 13.53K |
| 2026-07-07 | KRW 3,170.00 | -2.46% | KRW 3,160.00 | KRW 3,265.00 | KRW 3,160.00 | 18.33K |
| 2026-07-06 | KRW 3,250.00 | -2.26% | KRW 3,295.00 | KRW 3,295.00 | KRW 3,195.00 | 11.35K |
| 2026-07-03 | KRW 3,325.00 | +4.56% | KRW 3,110.00 | KRW 3,325.00 | KRW 3,100.00 | 21.09K |
| 2026-07-02 | KRW 3,180.00 | -5.92% | KRW 3,440.00 | KRW 3,440.00 | KRW 3,165.00 | 46.15K |
| 2026-07-01 | KRW 3,380.00 | +3.36% | KRW 3,330.00 | KRW 3,405.00 | KRW 3,280.00 | 18.27K |
| 2026-06-30 | KRW 3,270.00 | 0.00% | KRW 3,365.00 | KRW 3,450.00 | KRW 3,120.00 | 21.37K |
| 2026-06-29 | KRW 3,270.00 | +4.81% | KRW 3,120.00 | KRW 3,385.00 | KRW 3,095.00 | 39.51K |
| 2026-06-26 | KRW 3,120.00 | -2.50% | KRW 3,200.00 | KRW 3,220.00 | KRW 3,005.00 | 66.42K |
| 2026-06-25 | KRW 3,200.00 | -3.47% | KRW 3,320.00 | KRW 3,400.00 | KRW 3,140.00 | 22.95K |
| 2026-06-24 | KRW 3,315.00 | -0.45% | KRW 3,300.00 | KRW 3,370.00 | KRW 3,175.00 | 35.28K |
| 2026-06-23 | KRW 3,330.00 | -5.80% | KRW 3,535.00 | KRW 3,550.00 | KRW 3,310.00 | 50.47K |
| 2026-06-22 | KRW 3,535.00 | 0.00% | KRW 3,600.00 | KRW 3,630.00 | KRW 3,430.00 | 33.26K |
| 2026-06-19 | KRW 3,535.00 | -4.46% | KRW 3,745.00 | KRW 3,745.00 | KRW 3,425.00 | 52.25K |
| 2026-06-18 | KRW 3,700.00 | -0.94% | KRW 3,735.00 | KRW 3,785.00 | KRW 3,665.00 | 9.90K |
| 2026-06-17 | KRW 3,735.00 | +0.81% | KRW 3,700.00 | KRW 3,780.00 | KRW 3,630.00 | 7.19K |
| 2026-06-16 | KRW 3,705.00 | +1.37% | KRW 3,580.00 | KRW 3,725.00 | KRW 3,580.00 | 12.15K |
| 2026-06-15 | KRW 3,655.00 | -0.54% | KRW 3,740.00 | KRW 3,745.00 | KRW 3,630.00 | 11.78K |
| 2026-06-12 | KRW 3,675.00 | +2.80% | KRW 3,575.00 | KRW 3,775.00 | KRW 3,575.00 | 24.46K |
| 2026-06-11 | KRW 3,575.00 | +0.99% | KRW 3,520.00 | KRW 3,610.00 | KRW 3,485.00 | 12.46K |
| 2026-06-10 | KRW 3,540.00 | -1.67% | KRW 3,565.00 | KRW 3,590.00 | KRW 3,495.00 | 13.69K |
| 2026-06-09 | KRW 3,600.00 | +3.75% | KRW 3,470.00 | KRW 3,600.00 | KRW 3,470.00 | 14.95K |
| 2026-06-08 | KRW 3,470.00 | -8.68% | KRW 3,750.00 | KRW 3,750.00 | KRW 3,410.00 | 80.42K |
| 2026-06-05 | KRW 3,800.00 | -0.91% | KRW 3,805.00 | KRW 3,840.00 | KRW 3,700.00 | 16.65K |
| 2026-06-04 | KRW 3,835.00 | +0.92% | KRW 3,800.00 | KRW 3,870.00 | KRW 3,750.00 | 17.55K |
| 2026-06-02 | KRW 3,800.00 | -0.13% | KRW 3,775.00 | KRW 3,870.00 | KRW 3,680.00 | 55.15K |
| 2026-06-01 | KRW 3,805.00 | -4.88% | KRW 3,995.00 | KRW 3,995.00 | KRW 3,750.00 | 100.95K |
| 2026-05-29 | KRW 4,000.00 | +0.76% | KRW 4,000.00 | KRW 4,010.00 | KRW 3,885.00 | 53.94K |
| 2026-05-28 | KRW 3,970.00 | -2.46% | KRW 4,100.00 | KRW 4,100.00 | KRW 3,925.00 | 47.24K |
| 2026-05-27 | KRW 4,070.00 | -0.12% | KRW 4,120.00 | KRW 4,260.00 | KRW 3,905.00 | 56.11K |
| 2026-05-26 | KRW 4,075.00 | -1.33% | KRW 4,125.00 | KRW 4,240.00 | KRW 4,020.00 | 54.56K |
| 2026-05-22 | KRW 4,130.00 | +3.25% | KRW 4,030.00 | KRW 4,220.00 | KRW 3,995.00 | 124.81K |