HYTC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,620.00 | 6,690.00 | 6,460.00 | 6,500.00 | 6,468.45 | 34,238 |
| 2024-04-25 | 6,650.00 | 6,710.00 | 6,520.00 | 6,620.00 | 6,587.86 | 53,302 |
| 2024-04-24 | 6,460.00 | 7,210.00 | 6,460.00 | 6,700.00 | 6,667.48 | 623,459 |
| 2024-04-23 | 6,570.00 | 6,600.00 | 6,410.00 | 6,440.00 | 6,408.74 | 20,524 |
| 2024-04-22 | 6,450.00 | 6,520.00 | 6,400.00 | 6,500.00 | 6,468.45 | 13,787 |
| 2024-04-19 | 6,650.00 | 6,700.00 | 6,350.00 | 6,450.00 | 6,418.69 | 19,973 |
| 2024-04-18 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,567.96 | 10,653 |
| 2024-04-17 | 6,130.00 | 6,900.00 | 6,110.00 | 6,430.00 | 6,398.79 | 132,264 |
| 2024-04-16 | 6,400.00 | 6,400.00 | 6,060.00 | 6,160.00 | 6,130.10 | 59,753 |
| 2024-04-15 | 6,430.00 | 6,520.00 | 6,300.00 | 6,470.00 | 6,438.59 | 33,777 |
| 2024-04-12 | 6,480.00 | 6,600.00 | 6,460.00 | 6,480.00 | 6,448.54 | 28,509 |
| 2024-04-11 | 6,500.00 | 6,570.00 | 6,400.00 | 6,510.00 | 6,478.40 | 31,413 |
| 2024-04-09 | 6,500.00 | 6,630.00 | 6,500.00 | 6,550.00 | 6,518.20 | 22,661 |
| 2024-04-08 | 6,870.00 | 6,870.00 | 6,490.00 | 6,500.00 | 6,468.45 | 83,679 |
| 2024-04-05 | 6,770.00 | 6,910.00 | 6,750.00 | 6,830.00 | 6,796.84 | 39,912 |
| 2024-04-04 | 6,870.00 | 6,960.00 | 6,840.00 | 6,910.00 | 6,876.46 | 60,669 |
| 2024-04-03 | 7,000.00 | 7,000.00 | 6,400.00 | 6,730.00 | 6,697.33 | 68,350 |
| 2024-04-02 | 7,150.00 | 7,150.00 | 6,950.00 | 7,000.00 | 6,966.02 | 38,129 |
| 2024-04-01 | 6,940.00 | 7,180.00 | 6,940.00 | 7,140.00 | 7,105.34 | 33,225 |
| 2024-03-29 | 6,970.00 | 7,070.00 | 6,940.00 | 6,950.00 | 6,916.26 | 52,166 |
| 2024-03-28 | 7,070.00 | 7,180.00 | 7,020.00 | 7,020.00 | 6,985.92 | 47,513 |
| 2024-03-27 | 7,190.00 | 7,210.00 | 7,060.00 | 7,120.00 | 7,085.44 | 35,186 |
| 2024-03-26 | 7,290.00 | 7,310.00 | 7,140.00 | 7,150.00 | 7,115.29 | 43,820 |
| 2024-03-25 | 7,150.00 | 7,330.00 | 7,150.00 | 7,200.00 | 7,165.05 | 36,535 |
| 2024-03-22 | 7,180.00 | 7,430.00 | 7,130.00 | 7,200.00 | 7,165.05 | 84,088 |
| 2024-03-21 | 7,120.00 | 7,280.00 | 7,050.00 | 7,180.00 | 7,145.15 | 47,773 |
| 2024-03-20 | 7,020.00 | 7,280.00 | 7,010.00 | 7,120.00 | 7,085.44 | 49,419 |
| 2024-03-19 | 7,250.00 | 7,280.00 | 7,000.00 | 7,010.00 | 6,975.97 | 48,548 |
| 2024-03-18 | 7,030.00 | 7,210.00 | 7,030.00 | 7,200.00 | 7,165.05 | 41,452 |
| 2024-03-15 | 7,070.00 | 7,170.00 | 6,950.00 | 7,090.00 | 7,055.58 | 50,342 |
| 2024-03-14 | 7,230.00 | 7,350.00 | 7,050.00 | 7,080.00 | 7,045.63 | 70,853 |
| 2024-03-13 | 7,320.00 | 7,390.00 | 7,140.00 | 7,230.00 | 7,194.90 | 65,459 |
| 2024-03-12 | 7,140.00 | 7,360.00 | 7,120.00 | 7,310.00 | 7,274.51 | 83,418 |
| 2024-03-11 | 7,310.00 | 7,380.00 | 7,130.00 | 7,140.00 | 7,105.34 | 56,756 |
| 2024-03-08 | 7,460.00 | 7,510.00 | 7,270.00 | 7,270.00 | 7,234.71 | 89,933 |
| 2024-03-07 | 7,310.00 | 7,500.00 | 7,150.00 | 7,470.00 | 7,433.74 | 210,475 |
| 2024-03-06 | 6,930.00 | 7,270.00 | 6,880.00 | 7,200.00 | 7,165.05 | 102,049 |
| 2024-03-05 | 7,040.00 | 7,040.00 | 6,860.00 | 6,940.00 | 6,906.31 | 71,227 |
| 2024-03-04 | 7,110.00 | 7,250.00 | 6,990.00 | 7,020.00 | 6,985.92 | 79,472 |
| 2024-02-29 | 7,130.00 | 7,300.00 | 7,090.00 | 7,100.00 | 7,065.53 | 63,415 |
| 2024-02-28 | 7,100.00 | 7,420.00 | 7,100.00 | 7,150.00 | 7,115.29 | 86,353 |
| 2024-02-27 | 7,270.00 | 7,370.00 | 7,060.00 | 7,080.00 | 7,045.63 | 140,671 |
| 2024-02-26 | 7,250.00 | 7,420.00 | 7,100.00 | 7,330.00 | 7,294.42 | 135,979 |
| 2024-02-23 | 7,550.00 | 7,750.00 | 7,210.00 | 7,250.00 | 7,214.81 | 276,890 |
| 2024-02-22 | 7,770.00 | 8,450.00 | 7,480.00 | 7,510.00 | 7,473.54 | 1,640,698 |
| 2024-02-21 | 7,240.00 | 8,270.00 | 7,210.00 | 7,730.00 | 7,692.48 | 3,724,834 |
| 2024-02-20 | 7,320.00 | 7,360.00 | 7,110.00 | 7,200.00 | 7,165.05 | 230,414 |
| 2024-02-19 | 7,230.00 | 8,060.00 | 7,120.00 | 7,300.00 | 7,264.56 | 4,728,442 |
| 2024-02-16 | 7,000.00 | 7,190.00 | 7,000.00 | 7,150.00 | 7,115.29 | 47,903 |
| 2024-02-15 | 7,100.00 | 7,150.00 | 6,900.00 | 7,010.00 | 6,975.97 | 39,121 |
| 2024-02-14 | 6,930.00 | 7,180.00 | 6,920.00 | 7,070.00 | 7,035.68 | 84,645 |
| 2024-02-13 | 6,760.00 | 6,930.00 | 6,710.00 | 6,920.00 | 6,886.41 | 36,263 |
| 2024-02-08 | 6,900.00 | 6,970.00 | 6,730.00 | 6,760.00 | 6,727.18 | 38,190 |
| 2024-02-07 | 6,880.00 | 7,100.00 | 6,810.00 | 6,900.00 | 6,866.50 | 53,709 |
| 2024-02-06 | 7,000.00 | 7,000.00 | 6,800.00 | 6,840.00 | 6,806.80 | 44,590 |
| 2024-02-05 | 6,830.00 | 7,160.00 | 6,810.00 | 7,040.00 | 7,005.83 | 178,496 |
| 2024-02-02 | 6,820.00 | 6,950.00 | 6,780.00 | 6,800.00 | 6,766.99 | 22,275 |
| 2024-02-01 | 6,910.00 | 6,930.00 | 6,760.00 | 6,820.00 | 6,786.89 | 41,889 |
| 2024-01-31 | 6,780.00 | 7,060.00 | 6,700.00 | 6,930.00 | 6,896.36 | 117,426 |
| 2024-01-30 | 6,710.00 | 6,840.00 | 6,660.00 | 6,770.00 | 6,737.14 | 33,611 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 15.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.