HYTC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,700.00 | 6,850.00 | 6,630.00 | 6,730.00 | 6,697.33 | 32,964 |
| 2024-01-26 | 6,350.00 | 6,750.00 | 6,350.00 | 6,730.00 | 6,697.33 | 31,442 |
| 2024-01-25 | 6,640.00 | 6,700.00 | 6,430.00 | 6,490.00 | 6,458.50 | 43,807 |
| 2024-01-24 | 6,610.00 | 6,720.00 | 6,530.00 | 6,640.00 | 6,607.77 | 55,241 |
| 2024-01-23 | 6,650.00 | 6,790.00 | 6,470.00 | 6,600.00 | 6,567.96 | 74,497 |
| 2024-01-22 | 6,770.00 | 7,040.00 | 6,580.00 | 6,650.00 | 6,617.72 | 78,650 |
| 2024-01-19 | 6,710.00 | 6,950.00 | 6,710.00 | 6,780.00 | 6,747.09 | 45,824 |
| 2024-01-18 | 6,720.00 | 6,930.00 | 6,670.00 | 6,740.00 | 6,707.28 | 49,459 |
| 2024-01-17 | 6,820.00 | 6,820.00 | 6,670.00 | 6,760.00 | 6,727.18 | 52,552 |
| 2024-01-16 | 6,810.00 | 7,090.00 | 6,620.00 | 6,860.00 | 6,826.70 | 82,599 |
| 2024-01-15 | 7,040.00 | 7,060.00 | 6,760.00 | 6,800.00 | 6,766.99 | 88,337 |
| 2024-01-12 | 7,030.00 | 7,100.00 | 6,910.00 | 7,030.00 | 6,995.87 | 80,821 |
| 2024-01-11 | 6,870.00 | 7,040.00 | 6,850.00 | 6,930.00 | 6,896.36 | 32,862 |
| 2024-01-10 | 6,990.00 | 7,100.00 | 6,770.00 | 6,860.00 | 6,826.70 | 49,332 |
| 2024-01-09 | 6,980.00 | 7,080.00 | 6,870.00 | 7,000.00 | 6,966.02 | 81,584 |
| 2024-01-08 | 6,970.00 | 7,010.00 | 6,800.00 | 6,960.00 | 6,926.21 | 37,782 |
| 2024-01-05 | 7,020.00 | 7,060.00 | 6,740.00 | 6,940.00 | 6,906.31 | 33,478 |
| 2024-01-04 | 7,130.00 | 7,220.00 | 6,930.00 | 7,020.00 | 6,985.92 | 210,984 |
| 2024-01-03 | 6,850.00 | 7,080.00 | 6,650.00 | 7,080.00 | 7,045.63 | 122,574 |
| 2024-01-02 | 6,770.00 | 6,810.00 | 6,670.00 | 6,810.00 | 6,776.94 | 40,501 |
| 2023-12-28 | 6,880.00 | 6,970.00 | 6,690.00 | 6,730.00 | 6,697.33 | 62,206 |
| 2023-12-27 | 6,430.00 | 7,040.00 | 6,430.00 | 6,870.00 | 6,836.65 | 274,269 |
| 2023-12-26 | 6,550.00 | 6,590.00 | 6,430.00 | 6,490.00 | 6,458.50 | 42,605 |
| 2023-12-22 | 6,580.00 | 6,660.00 | 6,540.00 | 6,600.00 | 6,567.96 | 16,543 |
| 2023-12-21 | 6,700.00 | 6,710.00 | 6,530.00 | 6,580.00 | 6,548.06 | 30,873 |
| 2023-12-20 | 6,700.00 | 6,710.00 | 6,570.00 | 6,710.00 | 6,677.43 | 28,362 |
| 2023-12-19 | 6,650.00 | 6,730.00 | 6,600.00 | 6,670.00 | 6,637.62 | 23,149 |
| 2023-12-18 | 6,640.00 | 6,740.00 | 6,600.00 | 6,700.00 | 6,667.48 | 19,510 |
| 2023-12-15 | 6,660.00 | 6,760.00 | 6,560.00 | 6,640.00 | 6,607.77 | 53,468 |
| 2023-12-14 | 6,520.00 | 6,650.00 | 6,520.00 | 6,590.00 | 6,558.01 | 40,760 |
| 2023-12-13 | 6,530.00 | 6,590.00 | 6,450.00 | 6,480.00 | 6,448.54 | 67,550 |
| 2023-12-12 | 6,730.00 | 6,850.00 | 6,590.00 | 6,600.00 | 6,567.96 | 163,301 |
| 2023-12-11 | 6,800.00 | 6,860.00 | 6,650.00 | 6,720.00 | 6,687.38 | 40,358 |
| 2023-12-08 | 6,600.00 | 6,790.00 | 6,600.00 | 6,750.00 | 6,717.23 | 29,941 |
| 2023-12-07 | 6,790.00 | 6,850.00 | 6,520.00 | 6,550.00 | 6,518.20 | 87,221 |
| 2023-12-06 | 6,940.00 | 7,050.00 | 6,690.00 | 6,790.00 | 6,757.04 | 26,568 |
| 2023-12-05 | 7,070.00 | 7,070.00 | 6,800.00 | 6,840.00 | 6,806.80 | 46,517 |
| 2023-12-04 | 7,120.00 | 7,220.00 | 7,000.00 | 7,080.00 | 7,045.63 | 50,617 |
| 2023-12-01 | 7,090.00 | 7,130.00 | 6,800.00 | 7,120.00 | 7,085.44 | 58,848 |
| 2023-11-30 | 7,160.00 | 7,430.00 | 7,020.00 | 7,050.00 | 7,015.78 | 166,577 |
| 2023-11-29 | 7,120.00 | 7,290.00 | 7,050.00 | 7,160.00 | 7,125.24 | 108,383 |
| 2023-11-28 | 6,990.00 | 7,140.00 | 6,950.00 | 7,120.00 | 7,085.44 | 71,347 |
| 2023-11-27 | 7,210.00 | 7,290.00 | 6,980.00 | 7,080.00 | 7,045.63 | 127,583 |
| 2023-11-24 | 7,390.00 | 7,420.00 | 7,130.00 | 7,210.00 | 7,175.00 | 157,425 |
| 2023-11-23 | 7,480.00 | 7,700.00 | 7,340.00 | 7,420.00 | 7,383.98 | 215,640 |
| 2023-11-22 | 8,140.00 | 8,170.00 | 7,500.00 | 7,540.00 | 7,503.40 | 702,932 |
| 2023-11-21 | 6,400.00 | 8,330.00 | 6,360.00 | 7,780.00 | 7,742.23 | 2,421,572 |
| 2023-11-20 | 6,240.00 | 6,510.00 | 6,240.00 | 6,410.00 | 6,378.88 | 19,581 |
| 2023-11-17 | 6,390.00 | 6,440.00 | 6,210.00 | 6,350.00 | 6,319.17 | 19,320 |
| 2023-11-16 | 6,430.00 | 6,470.00 | 6,390.00 | 6,440.00 | 6,408.74 | 19,503 |
| 2023-11-15 | 6,500.00 | 6,550.00 | 6,370.00 | 6,430.00 | 6,398.79 | 29,376 |
| 2023-11-14 | 6,200.00 | 6,440.00 | 6,190.00 | 6,370.00 | 6,339.08 | 16,508 |
| 2023-11-13 | 6,270.00 | 6,350.00 | 6,120.00 | 6,160.00 | 6,130.10 | 36,937 |
| 2023-11-10 | 6,300.00 | 6,350.00 | 6,060.00 | 6,200.00 | 6,169.90 | 26,138 |
| 2023-11-09 | 6,500.00 | 6,560.00 | 6,370.00 | 6,390.00 | 6,358.98 | 17,399 |
| 2023-11-08 | 6,580.00 | 6,620.00 | 6,380.00 | 6,550.00 | 6,518.20 | 12,850 |
| 2023-11-07 | 6,750.00 | 6,750.00 | 6,400.00 | 6,580.00 | 6,548.06 | 25,358 |
| 2023-11-06 | 6,510.00 | 6,780.00 | 6,510.00 | 6,750.00 | 6,717.23 | 71,120 |
| 2023-11-03 | 6,390.00 | 6,480.00 | 6,230.00 | 6,410.00 | 6,378.88 | 37,231 |
| 2023-11-02 | 6,080.00 | 6,350.00 | 6,080.00 | 6,300.00 | 6,269.42 | 56,060 |
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.