HYTC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 9,840.00 | 9,840.00 | 9,390.00 | 9,470.00 | 9,424.03 | 244,372 |
| 2023-05-03 | 9,990.00 | 10,040.00 | 9,800.00 | 9,820.00 | 9,772.33 | 104,720 |
| 2023-05-02 | 9,900.00 | 10,190.00 | 9,800.00 | 10,060.00 | 10,011.17 | 82,152 |
| 2023-04-28 | 10,450.00 | 10,530.00 | 9,850.00 | 9,850.00 | 9,802.18 | 208,919 |
| 2023-04-27 | 10,310.00 | 10,400.00 | 9,870.00 | 10,400.00 | 10,349.51 | 152,763 |
| 2023-04-26 | 10,860.00 | 10,920.00 | 10,200.00 | 10,240.00 | 10,190.29 | 331,718 |
| 2023-04-25 | 11,650.00 | 11,680.00 | 10,540.00 | 10,950.00 | 10,896.84 | 419,190 |
| 2023-04-24 | 11,270.00 | 11,970.00 | 11,230.00 | 11,570.00 | 11,513.84 | 453,242 |
| 2023-04-21 | 11,540.00 | 11,710.00 | 10,980.00 | 11,020.00 | 10,966.50 | 330,395 |
| 2023-04-20 | 12,500.00 | 12,970.00 | 11,580.00 | 11,610.00 | 11,553.64 | 1,119,319 |
| 2023-04-19 | 10,970.00 | 12,580.00 | 10,970.00 | 12,430.00 | 12,369.66 | 1,871,628 |
| 2023-04-18 | 11,150.00 | 11,160.00 | 10,620.00 | 11,010.00 | 10,956.55 | 140,315 |
| 2023-04-17 | 11,090.00 | 11,240.00 | 10,800.00 | 11,070.00 | 11,016.26 | 129,653 |
| 2023-04-14 | 11,420.00 | 11,480.00 | 11,030.00 | 11,090.00 | 11,036.17 | 231,908 |
| 2023-04-13 | 11,200.00 | 11,350.00 | 10,760.00 | 11,200.00 | 11,145.63 | 301,164 |
| 2023-04-12 | 10,820.00 | 11,580.00 | 10,760.00 | 11,320.00 | 11,265.05 | 599,423 |
| 2023-04-11 | 11,000.00 | 11,200.00 | 10,380.00 | 10,780.00 | 10,727.67 | 439,474 |
| 2023-04-10 | 10,250.00 | 11,790.00 | 10,060.00 | 10,920.00 | 10,866.99 | 2,294,965 |
| 2023-04-07 | 10,300.00 | 10,430.00 | 10,010.00 | 10,260.00 | 10,210.19 | 91,663 |
| 2023-04-06 | 10,480.00 | 10,490.00 | 10,000.00 | 10,190.00 | 10,140.53 | 149,867 |
| 2023-04-05 | 10,610.00 | 10,660.00 | 10,420.00 | 10,500.00 | 10,449.03 | 164,692 |
| 2023-04-04 | 10,540.00 | 11,200.00 | 10,380.00 | 10,500.00 | 10,449.03 | 270,641 |
| 2023-04-03 | 10,690.00 | 10,770.00 | 10,400.00 | 10,480.00 | 10,429.13 | 133,592 |
| 2023-03-31 | 11,400.00 | 11,450.00 | 10,420.00 | 10,570.00 | 10,518.69 | 292,279 |
| 2023-03-30 | 11,650.00 | 11,720.00 | 11,010.00 | 11,400.00 | 11,344.66 | 375,354 |
| 2023-03-29 | 10,610.00 | 11,390.00 | 10,550.00 | 11,390.00 | 11,334.71 | 455,482 |
| 2023-03-28 | 10,780.00 | 10,950.00 | 10,480.00 | 10,610.00 | 10,558.50 | 106,371 |
| 2023-03-27 | 10,750.00 | 11,260.00 | 10,490.00 | 10,750.00 | 10,697.82 | 251,533 |
| 2023-03-24 | 10,790.00 | 10,900.00 | 10,440.00 | 10,660.00 | 10,608.25 | 157,927 |
| 2023-03-23 | 10,670.00 | 10,960.00 | 10,560.00 | 10,620.00 | 10,568.45 | 242,537 |
| 2023-03-22 | 10,300.00 | 10,920.00 | 10,050.00 | 10,790.00 | 10,737.62 | 414,934 |
| 2023-03-21 | 9,650.00 | 10,350.00 | 9,570.00 | 10,220.00 | 10,170.39 | 209,908 |
| 2023-03-20 | 9,600.00 | 9,840.00 | 9,490.00 | 9,650.00 | 9,603.16 | 56,076 |
| 2023-03-17 | 9,500.00 | 9,810.00 | 9,370.00 | 9,700.00 | 9,652.91 | 87,178 |
| 2023-03-16 | 9,500.00 | 9,800.00 | 9,150.00 | 9,390.00 | 9,344.42 | 86,605 |
| 2023-03-15 | 9,690.00 | 9,950.00 | 9,120.00 | 9,490.00 | 9,443.93 | 197,794 |
| 2023-03-14 | 10,410.00 | 10,570.00 | 9,560.00 | 9,590.00 | 9,543.45 | 122,087 |
| 2023-03-13 | 10,270.00 | 10,400.00 | 9,940.00 | 10,200.00 | 10,150.49 | 85,982 |
| 2023-03-10 | 10,590.00 | 10,700.00 | 10,240.00 | 10,280.00 | 10,230.10 | 152,508 |
| 2023-03-09 | 11,440.00 | 11,440.00 | 10,790.00 | 10,870.00 | 10,817.23 | 178,580 |
| 2023-03-08 | 11,110.00 | 11,950.00 | 10,760.00 | 11,290.00 | 11,235.19 | 334,900 |
| 2023-03-07 | 11,500.00 | 11,690.00 | 11,030.00 | 11,150.00 | 11,095.87 | 341,481 |
| 2023-03-06 | 11,470.00 | 11,940.00 | 11,040.00 | 11,800.00 | 11,742.72 | 959,944 |
| 2023-03-03 | 10,010.00 | 11,400.00 | 10,010.00 | 11,010.00 | 10,956.55 | 1,089,915 |
| 2023-03-02 | 10,130.00 | 10,320.00 | 9,820.00 | 10,010.00 | 9,961.41 | 150,071 |
| 2023-02-28 | 10,370.00 | 10,500.00 | 9,930.00 | 10,050.00 | 10,001.21 | 167,777 |
| 2023-02-27 | 10,130.00 | 10,390.00 | 10,040.00 | 10,230.00 | 10,180.34 | 286,685 |
| 2023-02-24 | 9,300.00 | 10,200.00 | 9,290.00 | 10,200.00 | 10,150.49 | 487,747 |
| 2023-02-23 | 9,370.00 | 9,380.00 | 9,230.00 | 9,260.00 | 9,215.05 | 41,376 |
| 2023-02-22 | 9,360.00 | 9,750.00 | 9,240.00 | 9,370.00 | 9,324.51 | 61,017 |
| 2023-02-21 | 9,610.00 | 9,630.00 | 9,450.00 | 9,560.00 | 9,513.59 | 39,893 |
| 2023-02-20 | 9,580.00 | 9,700.00 | 9,330.00 | 9,620.00 | 9,573.30 | 50,955 |
| 2023-02-17 | 9,300.00 | 9,460.00 | 9,250.00 | 9,380.00 | 9,334.47 | 51,740 |
| 2023-02-16 | 9,500.00 | 9,650.00 | 9,410.00 | 9,610.00 | 9,563.35 | 40,418 |
| 2023-02-15 | 9,850.00 | 9,950.00 | 9,360.00 | 9,360.00 | 9,314.56 | 81,568 |
| 2023-02-14 | 9,690.00 | 9,990.00 | 9,680.00 | 9,850.00 | 9,802.18 | 61,490 |
| 2023-02-13 | 9,920.00 | 9,930.00 | 9,580.00 | 9,680.00 | 9,633.01 | 66,165 |
| 2023-02-10 | 10,090.00 | 10,180.00 | 9,900.00 | 9,900.00 | 9,851.94 | 81,899 |
| 2023-02-09 | 10,090.00 | 10,450.00 | 9,900.00 | 10,190.00 | 10,140.53 | 163,745 |
| 2023-02-08 | 10,250.00 | 10,290.00 | 9,940.00 | 10,060.00 | 10,011.17 | 104,967 |
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.