HYTC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,750.00 | 6,320.00 | 5,730.00 | 6,080.00 | 6,050.49 | 87,619 |
| 2023-10-31 | 6,090.00 | 6,130.00 | 5,640.00 | 5,720.00 | 5,692.23 | 47,167 |
| 2023-10-30 | 5,940.00 | 6,200.00 | 5,940.00 | 6,090.00 | 6,060.44 | 11,413 |
| 2023-10-27 | 5,830.00 | 6,200.00 | 5,770.00 | 6,140.00 | 6,110.19 | 48,604 |
| 2023-10-26 | 6,020.00 | 6,130.00 | 5,810.00 | 5,830.00 | 5,801.70 | 52,090 |
| 2023-10-25 | 6,400.00 | 6,450.00 | 6,200.00 | 6,200.00 | 6,169.90 | 19,106 |
| 2023-10-24 | 6,290.00 | 6,430.00 | 6,150.00 | 6,360.00 | 6,329.13 | 81,279 |
| 2023-10-23 | 6,290.00 | 6,450.00 | 6,240.00 | 6,290.00 | 6,259.47 | 31,610 |
| 2023-10-20 | 6,490.00 | 6,490.00 | 6,140.00 | 6,290.00 | 6,259.47 | 91,505 |
| 2023-10-19 | 6,710.00 | 6,790.00 | 6,430.00 | 6,430.00 | 6,398.79 | 28,302 |
| 2023-10-18 | 6,970.00 | 7,010.00 | 6,740.00 | 6,810.00 | 6,776.94 | 19,409 |
| 2023-10-17 | 6,590.00 | 7,240.00 | 6,590.00 | 6,990.00 | 6,956.07 | 86,822 |
| 2023-10-16 | 6,800.00 | 6,800.00 | 6,420.00 | 6,630.00 | 6,597.82 | 27,253 |
| 2023-10-13 | 6,940.00 | 6,940.00 | 6,720.00 | 6,810.00 | 6,776.94 | 13,528 |
| 2023-10-12 | 6,880.00 | 6,990.00 | 6,780.00 | 6,960.00 | 6,926.21 | 36,678 |
| 2023-10-11 | 6,530.00 | 6,990.00 | 6,530.00 | 6,850.00 | 6,816.75 | 37,896 |
| 2023-10-10 | 6,540.00 | 6,730.00 | 6,430.00 | 6,570.00 | 6,538.11 | 39,560 |
| 2023-10-06 | 6,190.00 | 6,580.00 | 6,190.00 | 6,540.00 | 6,508.25 | 44,128 |
| 2023-10-05 | 6,420.00 | 6,560.00 | 6,300.00 | 6,380.00 | 6,349.03 | 30,580 |
| 2023-10-04 | 6,800.00 | 6,820.00 | 6,420.00 | 6,420.00 | 6,388.84 | 41,874 |
| 2023-09-27 | 6,600.00 | 6,970.00 | 6,600.00 | 6,950.00 | 6,916.26 | 25,732 |
| 2023-09-26 | 6,810.00 | 6,980.00 | 6,520.00 | 6,720.00 | 6,687.38 | 42,716 |
| 2023-09-25 | 7,000.00 | 7,090.00 | 6,830.00 | 6,840.00 | 6,806.80 | 32,545 |
| 2023-09-22 | 6,970.00 | 7,170.00 | 6,970.00 | 7,050.00 | 7,015.78 | 44,780 |
| 2023-09-21 | 7,320.00 | 7,360.00 | 7,110.00 | 7,110.00 | 7,075.49 | 63,251 |
| 2023-09-20 | 7,600.00 | 7,600.00 | 7,340.00 | 7,360.00 | 7,324.27 | 60,899 |
| 2023-09-19 | 7,620.00 | 7,690.00 | 7,530.00 | 7,600.00 | 7,563.11 | 32,994 |
| 2023-09-18 | 7,680.00 | 7,770.00 | 7,620.00 | 7,660.00 | 7,622.82 | 23,124 |
| 2023-09-15 | 7,680.00 | 7,900.00 | 7,660.00 | 7,770.00 | 7,732.28 | 54,319 |
| 2023-09-14 | 7,550.00 | 7,740.00 | 7,550.00 | 7,710.00 | 7,672.57 | 23,091 |
| 2023-09-13 | 7,570.00 | 7,770.00 | 7,550.00 | 7,590.00 | 7,553.16 | 30,836 |
| 2023-09-12 | 7,840.00 | 7,880.00 | 7,650.00 | 7,650.00 | 7,612.86 | 57,310 |
| 2023-09-11 | 7,930.00 | 7,930.00 | 7,790.00 | 7,840.00 | 7,801.94 | 32,128 |
| 2023-09-08 | 7,880.00 | 7,930.00 | 7,780.00 | 7,930.00 | 7,891.50 | 45,920 |
| 2023-09-07 | 8,130.00 | 8,260.00 | 7,860.00 | 7,880.00 | 7,841.75 | 108,018 |
| 2023-09-06 | 8,380.00 | 8,520.00 | 8,180.00 | 8,210.00 | 8,170.15 | 37,906 |
| 2023-09-05 | 8,300.00 | 8,440.00 | 8,280.00 | 8,380.00 | 8,339.32 | 30,573 |
| 2023-09-04 | 8,480.00 | 8,500.00 | 8,290.00 | 8,330.00 | 8,289.56 | 41,675 |
| 2023-09-01 | 8,420.00 | 8,580.00 | 8,390.00 | 8,480.00 | 8,438.84 | 23,221 |
| 2023-08-31 | 8,640.00 | 8,640.00 | 8,440.00 | 8,540.00 | 8,498.54 | 30,670 |
| 2023-08-30 | 8,650.00 | 8,700.00 | 8,580.00 | 8,640.00 | 8,598.06 | 39,418 |
| 2023-08-29 | 8,410.00 | 8,610.00 | 8,410.00 | 8,590.00 | 8,548.30 | 30,777 |
| 2023-08-28 | 8,430.00 | 8,490.00 | 8,360.00 | 8,470.00 | 8,428.88 | 25,419 |
| 2023-08-25 | 8,350.00 | 8,440.00 | 8,080.00 | 8,390.00 | 8,349.27 | 30,407 |
| 2023-08-24 | 8,200.00 | 8,390.00 | 8,100.00 | 8,360.00 | 8,319.42 | 48,944 |
| 2023-08-23 | 8,100.00 | 8,240.00 | 8,100.00 | 8,180.00 | 8,140.29 | 16,050 |
| 2023-08-22 | 8,310.00 | 8,700.00 | 8,150.00 | 8,190.00 | 8,150.24 | 27,464 |
| 2023-08-21 | 8,030.00 | 8,330.00 | 8,030.00 | 8,280.00 | 8,239.81 | 23,472 |
| 2023-08-18 | 8,330.00 | 8,330.00 | 8,060.00 | 8,150.00 | 8,110.44 | 36,201 |
| 2023-08-17 | 8,300.00 | 8,460.00 | 7,910.00 | 8,360.00 | 8,319.42 | 84,335 |
| 2023-08-16 | 8,650.00 | 8,650.00 | 8,360.00 | 8,360.00 | 8,319.42 | 81,212 |
| 2023-08-14 | 9,070.00 | 9,070.00 | 8,690.00 | 8,710.00 | 8,667.72 | 70,850 |
| 2023-08-11 | 8,970.00 | 9,150.00 | 8,970.00 | 9,080.00 | 9,035.92 | 40,224 |
| 2023-08-10 | 9,010.00 | 9,110.00 | 8,930.00 | 9,030.00 | 8,986.17 | 21,228 |
| 2023-08-09 | 8,830.00 | 9,110.00 | 8,800.00 | 9,110.00 | 9,065.78 | 38,695 |
| 2023-08-08 | 8,760.00 | 9,040.00 | 8,640.00 | 8,830.00 | 8,787.14 | 61,923 |
| 2023-08-07 | 8,870.00 | 8,870.00 | 8,610.00 | 8,750.00 | 8,707.52 | 57,459 |
| 2023-08-04 | 8,910.00 | 8,950.00 | 8,800.00 | 8,850.00 | 8,807.04 | 24,691 |
| 2023-08-03 | 8,990.00 | 9,040.00 | 8,770.00 | 8,910.00 | 8,866.75 | 66,492 |
| 2023-08-02 | 9,170.00 | 9,290.00 | 8,970.00 | 9,010.00 | 8,966.26 | 67,043 |
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.