HYTC CO., LTD 148930
KRX · South Korea · Producer Manufacturing
KRW 3,095.00+5.00 (+0.16%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,080.00 | -0.32% | KRW 3,125.00 | KRW 3,125.00 | KRW 3,080.00 | 123 |
| 2026-10-01 | KRW 3,090.00 | +1.81% | KRW 3,035.00 | KRW 3,120.00 | KRW 2,935.00 | 17.26K |
| 2026-09-30 | KRW 3,035.00 | -1.94% | KRW 2,980.00 | KRW 3,105.00 | KRW 2,980.00 | 8.98K |
| 2026-09-29 | KRW 3,095.00 | -1.75% | KRW 3,150.00 | KRW 3,150.00 | KRW 3,005.00 | 3.09K |
| 2026-09-28 | KRW 3,150.00 | +2.61% | KRW 3,025.00 | KRW 3,160.00 | KRW 3,025.00 | 3.01K |
| 2026-09-23 | KRW 3,070.00 | -1.44% | KRW 3,115.00 | KRW 3,175.00 | KRW 3,065.00 | 6.90K |
| 2026-09-22 | KRW 3,115.00 | -2.20% | KRW 3,185.00 | KRW 3,240.00 | KRW 3,050.00 | 20.12K |
| 2026-09-21 | KRW 3,185.00 | -0.47% | KRW 3,200.00 | KRW 3,215.00 | KRW 3,115.00 | 4.77K |
| 2026-09-18 | KRW 3,200.00 | -0.31% | KRW 3,210.00 | KRW 3,265.00 | KRW 3,150.00 | 4.60K |
| 2026-09-17 | KRW 3,210.00 | -0.47% | KRW 3,225.00 | KRW 3,225.00 | KRW 3,110.00 | 6.18K |
| 2026-09-16 | KRW 3,225.00 | +8.04% | KRW 3,080.00 | KRW 3,245.00 | KRW 3,080.00 | 24.98K |
| 2026-09-15 | KRW 2,985.00 | -1.81% | KRW 3,040.00 | KRW 3,040.00 | KRW 2,975.00 | 2.89K |
| 2026-09-14 | KRW 3,040.00 | -0.16% | KRW 3,095.00 | KRW 3,095.00 | KRW 2,970.00 | 8.05K |
| 2026-09-11 | KRW 3,045.00 | -3.94% | KRW 3,170.00 | KRW 3,195.00 | KRW 3,015.00 | 11.00K |
| 2026-09-10 | KRW 3,170.00 | -0.31% | KRW 3,180.00 | KRW 3,230.00 | KRW 3,150.00 | 1.37K |
| 2026-09-09 | KRW 3,180.00 | +0.47% | KRW 3,165.00 | KRW 3,235.00 | KRW 3,130.00 | 4.61K |
| 2026-09-08 | KRW 3,165.00 | -3.21% | KRW 3,270.00 | KRW 3,285.00 | KRW 3,165.00 | 8.04K |
| 2026-09-07 | KRW 3,270.00 | -0.61% | KRW 3,285.00 | KRW 3,325.00 | KRW 3,200.00 | 5.74K |
| 2026-09-04 | KRW 3,290.00 | +1.39% | KRW 3,275.00 | KRW 3,295.00 | KRW 3,200.00 | 3.96K |
| 2026-09-03 | KRW 3,245.00 | -0.61% | KRW 3,335.00 | KRW 3,345.00 | KRW 3,200.00 | 3.80K |
| 2026-09-02 | KRW 3,265.00 | +0.31% | KRW 3,260.00 | KRW 3,320.00 | KRW 3,215.00 | 2.73K |
| 2026-09-01 | KRW 3,255.00 | -0.31% | KRW 3,360.00 | KRW 3,360.00 | KRW 3,205.00 | 2.31K |
| 2026-08-31 | KRW 3,265.00 | -0.46% | KRW 3,410.00 | KRW 3,410.00 | KRW 3,180.00 | 3.55K |
| 2026-08-28 | KRW 3,280.00 | -0.61% | KRW 3,310.00 | KRW 3,335.00 | KRW 3,235.00 | 3.55K |
| 2026-08-27 | KRW 3,300.00 | -1.20% | KRW 3,340.00 | KRW 3,375.00 | KRW 3,270.00 | 7.37K |
| 2026-08-26 | KRW 3,340.00 | -1.62% | KRW 3,390.00 | KRW 3,390.00 | KRW 3,275.00 | 5.77K |
| 2026-08-25 | KRW 3,395.00 | -0.73% | KRW 3,405.00 | KRW 3,410.00 | KRW 3,270.00 | 7.24K |
| 2026-08-24 | KRW 3,420.00 | +1.18% | KRW 3,380.00 | KRW 3,435.00 | KRW 3,360.00 | 17.02K |
| 2026-08-21 | KRW 3,380.00 | +2.58% | KRW 3,335.00 | KRW 3,395.00 | KRW 3,290.00 | 18.13K |
| 2026-08-20 | KRW 3,295.00 | +3.94% | KRW 3,240.00 | KRW 3,390.00 | KRW 3,200.00 | 14.35K |
| 2026-08-19 | KRW 3,170.00 | -3.50% | KRW 3,190.00 | KRW 3,240.00 | KRW 3,155.00 | 6.58K |
| 2026-08-18 | KRW 3,285.00 | -0.15% | KRW 3,290.00 | KRW 3,455.00 | KRW 3,250.00 | 4.75K |
| 2026-08-14 | KRW 3,290.00 | -2.37% | KRW 3,390.00 | KRW 3,405.00 | KRW 3,225.00 | 7.64K |
| 2026-08-13 | KRW 3,370.00 | -0.88% | KRW 3,425.00 | KRW 3,430.00 | KRW 3,270.00 | 5.07K |
| 2026-08-12 | KRW 3,400.00 | +2.26% | KRW 3,325.00 | KRW 3,410.00 | KRW 3,300.00 | 5.42K |
| 2026-08-11 | KRW 3,325.00 | -1.63% | KRW 3,380.00 | KRW 3,400.00 | KRW 3,300.00 | 5.08K |
| 2026-08-10 | KRW 3,380.00 | -1.31% | KRW 3,445.00 | KRW 3,450.00 | KRW 3,365.00 | 3.16K |
| 2026-08-07 | KRW 3,425.00 | +2.09% | KRW 3,375.00 | KRW 3,455.00 | KRW 3,345.00 | 39.91K |
| 2026-08-06 | KRW 3,355.00 | +0.75% | KRW 3,350.00 | KRW 3,410.00 | KRW 3,265.00 | 29.05K |
| 2026-08-05 | KRW 3,330.00 | +1.99% | KRW 3,300.00 | KRW 3,355.00 | KRW 3,240.00 | 40.88K |
| 2026-08-04 | KRW 3,265.00 | +1.40% | KRW 3,220.00 | KRW 3,270.00 | KRW 3,195.00 | 17.81K |
| 2026-08-03 | KRW 3,220.00 | +1.42% | KRW 3,125.00 | KRW 3,260.00 | KRW 3,065.00 | 22.44K |
| 2026-07-31 | KRW 3,175.00 | +4.10% | KRW 3,230.00 | KRW 3,235.00 | KRW 3,085.00 | 16.01K |
| 2026-07-30 | KRW 3,050.00 | -1.29% | KRW 3,230.00 | KRW 3,230.00 | KRW 3,020.00 | 8.19K |
| 2026-07-29 | KRW 3,090.00 | -7.90% | KRW 3,185.00 | KRW 3,340.00 | KRW 3,070.00 | 44.60K |
| 2026-07-28 | KRW 3,355.00 | -2.33% | KRW 3,430.00 | KRW 3,430.00 | KRW 3,310.00 | 22.56K |
| 2026-07-27 | KRW 3,435.00 | +0.15% | KRW 3,460.00 | KRW 3,485.00 | KRW 3,425.00 | 54.90K |
| 2026-07-24 | KRW 3,430.00 | +1.33% | KRW 3,400.00 | KRW 3,490.00 | KRW 3,395.00 | 82.96K |
| 2026-07-23 | KRW 3,385.00 | +1.80% | KRW 3,360.00 | KRW 3,440.00 | KRW 3,330.00 | 76.35K |
| 2026-07-22 | KRW 3,325.00 | -0.15% | KRW 3,360.00 | KRW 3,360.00 | KRW 3,260.00 | 41.82K |
| 2026-07-21 | KRW 3,330.00 | +0.45% | KRW 3,350.00 | KRW 3,350.00 | KRW 3,245.00 | 42.66K |
| 2026-07-20 | KRW 3,315.00 | 0.00% | KRW 3,300.00 | KRW 3,345.00 | KRW 3,230.00 | 36.21K |
| 2026-07-16 | KRW 3,315.00 | -1.19% | KRW 3,395.00 | KRW 3,395.00 | KRW 3,080.00 | 54.91K |
| 2026-07-15 | KRW 3,355.00 | -0.45% | KRW 3,410.00 | KRW 3,415.00 | KRW 3,305.00 | 48.50K |
| 2026-07-14 | KRW 3,370.00 | -0.15% | KRW 3,350.00 | KRW 3,415.00 | KRW 3,260.00 | 55.76K |
| 2026-07-13 | KRW 3,375.00 | +2.12% | KRW 3,305.00 | KRW 3,435.00 | KRW 3,290.00 | 67.40K |
| 2026-07-10 | KRW 3,305.00 | -4.20% | KRW 3,445.00 | KRW 3,445.00 | KRW 3,255.00 | 34.44K |
| 2026-07-09 | KRW 3,450.00 | +2.99% | KRW 3,415.00 | KRW 3,460.00 | KRW 3,320.00 | 54.17K |
| 2026-07-08 | KRW 3,350.00 | -1.47% | KRW 3,400.00 | KRW 3,475.00 | KRW 3,260.00 | 66.18K |
| 2026-07-07 | KRW 3,400.00 | -1.59% | KRW 3,455.00 | KRW 3,480.00 | KRW 3,375.00 | 73.99K |
| 2026-07-06 | KRW 3,455.00 | +5.02% | KRW 3,300.00 | KRW 3,455.00 | KRW 3,200.00 | 160.19K |
| 2026-07-03 | KRW 3,290.00 | +1.23% | KRW 3,250.00 | KRW 3,300.00 | KRW 3,180.00 | 64.11K |
| 2026-07-02 | KRW 3,250.00 | +0.62% | KRW 3,235.00 | KRW 3,285.00 | KRW 3,140.00 | 53.80K |
| 2026-07-01 | KRW 3,230.00 | +2.70% | KRW 3,115.00 | KRW 3,245.00 | KRW 3,115.00 | 73.49K |
| 2026-06-30 | KRW 3,145.00 | +1.62% | KRW 3,100.00 | KRW 3,195.00 | KRW 3,085.00 | 89.61K |
| 2026-06-29 | KRW 3,095.00 | +5.45% | KRW 2,920.00 | KRW 3,140.00 | KRW 2,920.00 | 72.93K |
| 2026-06-26 | KRW 2,935.00 | -2.17% | KRW 3,000.00 | KRW 3,090.00 | KRW 2,900.00 | 64.55K |
| 2026-06-25 | KRW 3,000.00 | +3.81% | KRW 3,005.00 | KRW 3,025.00 | KRW 2,870.00 | 112.56K |
| 2026-06-24 | KRW 2,890.00 | -2.86% | KRW 2,975.00 | KRW 3,060.00 | KRW 2,830.00 | 80.63K |
| 2026-06-23 | KRW 2,975.00 | -1.82% | KRW 3,020.00 | KRW 3,150.00 | KRW 2,805.00 | 59.13K |
| 2026-06-22 | KRW 3,030.00 | +0.17% | KRW 3,000.00 | KRW 3,105.00 | KRW 2,875.00 | 73.85K |
| 2026-06-19 | KRW 3,025.00 | -2.42% | KRW 3,100.00 | KRW 3,105.00 | KRW 2,910.00 | 26.64K |
| 2026-06-18 | KRW 3,100.00 | +0.49% | KRW 3,055.00 | KRW 3,240.00 | KRW 3,010.00 | 68.55K |
| 2026-06-17 | KRW 3,085.00 | +3.87% | KRW 2,975.00 | KRW 3,110.00 | KRW 2,970.00 | 65.99K |
| 2026-06-16 | KRW 2,970.00 | +3.30% | KRW 2,925.00 | KRW 2,975.00 | KRW 2,865.00 | 49.56K |
| 2026-06-15 | KRW 2,875.00 | +0.17% | KRW 2,880.00 | KRW 2,965.00 | KRW 2,830.00 | 52.43K |
| 2026-06-12 | KRW 2,870.00 | +1.06% | KRW 2,815.00 | KRW 2,950.00 | KRW 2,795.00 | 99.94K |
| 2026-06-11 | KRW 2,840.00 | +6.57% | KRW 2,665.00 | KRW 2,875.00 | KRW 2,625.00 | 74.13K |
| 2026-06-10 | KRW 2,665.00 | -3.62% | KRW 2,700.00 | KRW 2,780.00 | KRW 2,485.00 | 1 |
| 2026-06-09 | KRW 2,765.00 | +1.65% | KRW 2,755.00 | KRW 2,780.00 | KRW 2,660.00 | 37.38K |
| 2026-06-08 | KRW 2,720.00 | -2.86% | KRW 2,750.00 | KRW 2,775.00 | KRW 2,600.00 | 97.39K |
| 2026-06-05 | KRW 2,800.00 | +18.90% | KRW 2,380.00 | KRW 2,915.00 | KRW 2,250.00 | 334.54K |
| 2026-06-04 | KRW 2,355.00 | -4.27% | KRW 2,420.00 | KRW 2,450.00 | KRW 2,325.00 | 12.33K |
| 2026-06-02 | KRW 2,460.00 | +1.65% | KRW 2,420.00 | KRW 2,460.00 | KRW 2,295.00 | 29.87K |
| 2026-06-01 | KRW 2,420.00 | -6.92% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,385.00 | 55.30K |
| 2026-05-29 | KRW 2,600.00 | -2.99% | KRW 2,680.00 | KRW 2,680.00 | KRW 2,575.00 | 37.91K |
| 2026-05-28 | KRW 2,680.00 | -2.90% | KRW 2,760.00 | KRW 2,760.00 | KRW 2,545.00 | 40.08K |
| 2026-05-27 | KRW 2,760.00 | -1.60% | KRW 2,805.00 | KRW 2,840.00 | KRW 2,750.00 | 22.19K |
| 2026-05-26 | KRW 2,805.00 | -3.11% | KRW 2,895.00 | KRW 2,940.00 | KRW 2,790.00 | 33.21K |
| 2026-05-22 | KRW 2,895.00 | +2.12% | KRW 2,850.00 | KRW 2,895.00 | KRW 2,800.00 | 7.90K |