HYTC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 9,390.00 | 9,390.00 | 9,030.00 | 9,170.00 | 9,125.49 | 90,404 |
| 2023-07-31 | 9,190.00 | 9,500.00 | 9,140.00 | 9,390.00 | 9,344.42 | 87,658 |
| 2023-07-28 | 8,730.00 | 9,600.00 | 8,710.00 | 9,120.00 | 9,075.73 | 352,449 |
| 2023-07-27 | 8,870.00 | 9,200.00 | 8,730.00 | 8,760.00 | 8,717.48 | 130,749 |
| 2023-07-26 | 9,540.00 | 9,890.00 | 8,780.00 | 8,860.00 | 8,816.99 | 247,703 |
| 2023-07-25 | 10,050.00 | 10,340.00 | 9,410.00 | 9,490.00 | 9,443.93 | 222,256 |
| 2023-07-24 | 10,320.00 | 10,320.00 | 10,020.00 | 10,170.00 | 10,120.63 | 133,078 |
| 2023-07-21 | 10,300.00 | 10,380.00 | 10,030.00 | 10,310.00 | 10,259.95 | 109,789 |
| 2023-07-20 | 10,280.00 | 10,540.00 | 9,970.00 | 10,330.00 | 10,279.85 | 117,607 |
| 2023-07-19 | 10,510.00 | 10,530.00 | 10,230.00 | 10,280.00 | 10,230.10 | 96,549 |
| 2023-07-18 | 10,490.00 | 10,510.00 | 10,150.00 | 10,500.00 | 10,449.03 | 126,187 |
| 2023-07-17 | 10,300.00 | 10,500.00 | 10,140.00 | 10,360.00 | 10,309.71 | 111,130 |
| 2023-07-14 | 10,230.00 | 10,560.00 | 10,100.00 | 10,300.00 | 10,250.00 | 141,388 |
| 2023-07-13 | 10,550.00 | 10,550.00 | 10,140.00 | 10,230.00 | 10,180.34 | 111,762 |
| 2023-07-12 | 10,370.00 | 10,720.00 | 10,240.00 | 10,430.00 | 10,379.37 | 300,928 |
| 2023-07-11 | 10,200.00 | 10,600.00 | 9,960.00 | 10,240.00 | 10,190.29 | 235,429 |
| 2023-07-10 | 9,460.00 | 10,200.00 | 9,200.00 | 10,010.00 | 9,961.41 | 203,848 |
| 2023-07-07 | 9,600.00 | 9,670.00 | 9,300.00 | 9,390.00 | 9,344.42 | 50,422 |
| 2023-07-06 | 10,090.00 | 10,090.00 | 9,540.00 | 9,600.00 | 9,553.40 | 89,183 |
| 2023-07-05 | 10,300.00 | 10,300.00 | 10,000.00 | 10,010.00 | 9,961.41 | 67,803 |
| 2023-07-04 | 9,990.00 | 10,280.00 | 9,880.00 | 10,210.00 | 10,160.44 | 166,831 |
| 2023-07-03 | 9,400.00 | 9,940.00 | 9,260.00 | 9,840.00 | 9,792.23 | 110,355 |
| 2023-06-30 | 9,380.00 | 9,450.00 | 9,160.00 | 9,380.00 | 9,334.47 | 58,278 |
| 2023-06-29 | 9,640.00 | 9,640.00 | 9,280.00 | 9,410.00 | 9,364.32 | 49,669 |
| 2023-06-28 | 9,550.00 | 9,710.00 | 9,420.00 | 9,460.00 | 9,414.08 | 49,436 |
| 2023-06-27 | 9,530.00 | 9,780.00 | 9,450.00 | 9,540.00 | 9,493.69 | 67,863 |
| 2023-06-26 | 9,830.00 | 9,830.00 | 9,500.00 | 9,630.00 | 9,583.25 | 66,014 |
| 2023-06-23 | 10,070.00 | 10,100.00 | 9,760.00 | 9,830.00 | 9,782.28 | 89,858 |
| 2023-06-22 | 10,240.00 | 10,630.00 | 9,990.00 | 10,050.00 | 10,001.21 | 180,434 |
| 2023-06-21 | 9,990.00 | 10,340.00 | 9,940.00 | 10,180.00 | 10,130.58 | 126,385 |
| 2023-06-20 | 10,000.00 | 10,090.00 | 9,820.00 | 9,920.00 | 9,871.84 | 85,890 |
| 2023-06-19 | 10,090.00 | 10,180.00 | 9,960.00 | 10,070.00 | 10,021.12 | 60,762 |
| 2023-06-16 | 10,300.00 | 10,410.00 | 10,130.00 | 10,130.00 | 10,080.83 | 66,533 |
| 2023-06-15 | 10,090.00 | 10,420.00 | 10,040.00 | 10,300.00 | 10,250.00 | 164,594 |
| 2023-06-14 | 10,450.00 | 10,800.00 | 9,950.00 | 10,020.00 | 9,971.36 | 166,527 |
| 2023-06-13 | 10,130.00 | 10,480.00 | 10,030.00 | 10,400.00 | 10,349.51 | 193,470 |
| 2023-06-12 | 10,200.00 | 10,220.00 | 10,000.00 | 10,090.00 | 10,041.02 | 56,451 |
| 2023-06-09 | 10,190.00 | 10,200.00 | 10,050.00 | 10,120.00 | 10,070.87 | 67,960 |
| 2023-06-08 | 9,900.00 | 10,170.00 | 9,900.00 | 10,140.00 | 10,090.78 | 86,331 |
| 2023-06-07 | 9,990.00 | 10,140.00 | 9,920.00 | 9,980.00 | 9,931.55 | 56,421 |
| 2023-06-05 | 10,140.00 | 10,140.00 | 10,010.00 | 10,090.00 | 10,041.02 | 54,190 |
| 2023-06-02 | 9,970.00 | 10,110.00 | 9,970.00 | 10,040.00 | 9,991.26 | 89,471 |
| 2023-06-01 | 10,090.00 | 10,090.00 | 9,940.00 | 9,970.00 | 9,921.60 | 53,787 |
| 2023-05-31 | 9,860.00 | 10,090.00 | 9,850.00 | 10,090.00 | 10,041.02 | 83,756 |
| 2023-05-30 | 9,700.00 | 9,930.00 | 9,700.00 | 9,850.00 | 9,802.18 | 57,540 |
| 2023-05-26 | 9,900.00 | 9,900.00 | 9,650.00 | 9,680.00 | 9,633.01 | 109,110 |
| 2023-05-25 | 9,990.00 | 10,120.00 | 9,870.00 | 9,900.00 | 9,851.94 | 133,876 |
| 2023-05-24 | 10,080.00 | 10,200.00 | 9,880.00 | 10,030.00 | 9,981.31 | 305,118 |
| 2023-05-23 | 9,630.00 | 11,630.00 | 9,630.00 | 10,080.00 | 10,031.07 | 4,709,927 |
| 2023-05-22 | 9,550.00 | 9,670.00 | 9,460.00 | 9,630.00 | 9,583.25 | 54,616 |
| 2023-05-19 | 9,520.00 | 9,580.00 | 9,400.00 | 9,490.00 | 9,443.93 | 48,767 |
| 2023-05-18 | 9,400.00 | 9,460.00 | 9,310.00 | 9,430.00 | 9,384.22 | 47,578 |
| 2023-05-17 | 9,100.00 | 9,340.00 | 9,100.00 | 9,290.00 | 9,244.90 | 31,393 |
| 2023-05-16 | 9,160.00 | 9,180.00 | 9,080.00 | 9,100.00 | 9,055.83 | 48,539 |
| 2023-05-15 | 9,140.00 | 9,170.00 | 9,080.00 | 9,080.00 | 9,035.92 | 41,564 |
| 2023-05-12 | 9,130.00 | 9,180.00 | 8,870.00 | 9,130.00 | 9,085.68 | 68,669 |
| 2023-05-11 | 9,250.00 | 9,390.00 | 9,020.00 | 9,020.00 | 8,976.21 | 62,621 |
| 2023-05-10 | 9,130.00 | 9,330.00 | 9,120.00 | 9,160.00 | 9,115.53 | 50,361 |
| 2023-05-09 | 9,370.00 | 9,500.00 | 9,010.00 | 9,200.00 | 9,155.34 | 100,374 |
| 2023-05-08 | 9,550.00 | 9,580.00 | 9,370.00 | 9,370.00 | 9,324.51 | 88,294 |
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.