HYTC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 10,230.00 | 10,360.00 | 10,000.00 | 10,120.00 | 10,070.87 | 144,763 |
| 2023-02-06 | 9,540.00 | 10,250.00 | 9,510.00 | 10,140.00 | 10,090.78 | 170,602 |
| 2023-02-03 | 9,820.00 | 9,820.00 | 9,640.00 | 9,670.00 | 9,623.06 | 51,681 |
| 2023-02-02 | 9,950.00 | 10,090.00 | 9,720.00 | 9,800.00 | 9,752.43 | 106,772 |
| 2023-02-01 | 9,670.00 | 9,700.00 | 9,430.00 | 9,650.00 | 9,603.16 | 59,103 |
| 2023-01-31 | 9,530.00 | 9,650.00 | 9,400.00 | 9,430.00 | 9,384.22 | 44,982 |
| 2023-01-30 | 9,450.00 | 9,870.00 | 9,430.00 | 9,530.00 | 9,483.74 | 112,887 |
| 2023-01-27 | 9,660.00 | 9,660.00 | 8,980.00 | 9,410.00 | 9,364.32 | 67,999 |
| 2023-01-26 | 9,370.00 | 9,530.00 | 9,360.00 | 9,490.00 | 9,443.93 | 73,429 |
| 2023-01-25 | 9,180.00 | 9,380.00 | 9,130.00 | 9,360.00 | 9,314.56 | 65,855 |
| 2023-01-20 | 8,950.00 | 9,180.00 | 8,900.00 | 9,110.00 | 9,065.78 | 42,754 |
| 2023-01-19 | 9,020.00 | 9,120.00 | 8,900.00 | 8,950.00 | 8,906.55 | 45,847 |
| 2023-01-18 | 9,230.00 | 9,280.00 | 8,980.00 | 9,130.00 | 9,085.68 | 40,285 |
| 2023-01-17 | 9,260.00 | 9,540.00 | 9,200.00 | 9,220.00 | 9,175.24 | 54,677 |
| 2023-01-16 | 9,120.00 | 9,260.00 | 9,090.00 | 9,260.00 | 9,215.05 | 37,317 |
| 2023-01-13 | 9,200.00 | 9,300.00 | 9,070.00 | 9,110.00 | 9,065.78 | 29,670 |
| 2023-01-12 | 9,390.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,155.34 | 45,080 |
| 2023-01-11 | 9,210.00 | 9,360.00 | 9,200.00 | 9,300.00 | 9,254.85 | 26,012 |
| 2023-01-10 | 9,030.00 | 9,300.00 | 9,030.00 | 9,230.00 | 9,185.19 | 58,537 |
| 2023-01-09 | 8,900.00 | 9,150.00 | 8,900.00 | 9,110.00 | 9,065.78 | 43,448 |
| 2023-01-06 | 8,510.00 | 8,850.00 | 8,510.00 | 8,750.00 | 8,707.52 | 32,988 |
| 2023-01-05 | 8,980.00 | 9,130.00 | 8,620.00 | 8,620.00 | 8,578.16 | 65,709 |
| 2023-01-04 | 8,600.00 | 9,030.00 | 8,590.00 | 8,930.00 | 8,886.65 | 32,049 |
| 2023-01-03 | 9,120.00 | 9,120.00 | 8,320.00 | 8,820.00 | 8,777.18 | 47,294 |
| 2023-01-02 | 9,110.00 | 9,300.00 | 8,740.00 | 8,780.00 | 8,737.38 | 49,689 |
| 2022-12-29 | 9,300.00 | 9,410.00 | 9,100.00 | 9,110.00 | 9,065.78 | 55,291 |
| 2022-12-28 | 9,410.00 | 9,600.00 | 9,350.00 | 9,400.00 | 9,354.37 | 40,473 |
| 2022-12-27 | 9,340.00 | 9,600.00 | 9,340.00 | 9,500.00 | 9,453.88 | 57,101 |
| 2022-12-26 | 9,530.00 | 9,660.00 | 9,420.00 | 9,430.00 | 9,384.22 | 46,900 |
| 2022-12-23 | 9,870.00 | 9,950.00 | 9,600.00 | 9,600.00 | 9,553.40 | 89,756 |
| 2022-12-22 | 10,200.00 | 10,350.00 | 10,050.00 | 10,050.00 | 10,001.21 | 46,889 |
| 2022-12-21 | 10,450.00 | 10,450.00 | 10,100.00 | 10,200.00 | 10,150.49 | 45,241 |
| 2022-12-20 | 10,000.00 | 10,750.00 | 9,970.00 | 10,300.00 | 10,250.00 | 257,146 |
| 2022-12-19 | 9,920.00 | 10,200.00 | 9,920.00 | 10,200.00 | 10,150.49 | 46,602 |
| 2022-12-16 | 9,920.00 | 10,100.00 | 9,890.00 | 9,990.00 | 9,941.50 | 69,603 |
| 2022-12-15 | 10,150.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,150.49 | 58,297 |
| 2022-12-14 | 10,050.00 | 10,300.00 | 10,050.00 | 10,250.00 | 10,200.24 | 68,459 |
| 2022-12-13 | 10,250.00 | 10,350.00 | 10,000.00 | 10,100.00 | 10,050.97 | 68,864 |
| 2022-12-12 | 10,300.00 | 10,450.00 | 10,150.00 | 10,200.00 | 10,150.49 | 43,726 |
| 2022-12-09 | 10,400.00 | 10,600.00 | 10,100.00 | 10,300.00 | 10,250.00 | 77,856 |
| 2022-12-08 | 10,750.00 | 10,900.00 | 10,250.00 | 10,350.00 | 10,299.76 | 144,711 |
| 2022-12-07 | 11,300.00 | 11,300.00 | 10,850.00 | 10,850.00 | 10,797.33 | 99,697 |
| 2022-12-06 | 12,000.00 | 12,050.00 | 11,200.00 | 11,300.00 | 11,245.15 | 224,635 |
| 2022-12-05 | 11,600.00 | 12,750.00 | 11,600.00 | 12,200.00 | 12,140.78 | 762,745 |
| 2022-12-02 | 11,850.00 | 11,950.00 | 11,400.00 | 11,500.00 | 11,444.17 | 87,017 |
| 2022-12-01 | 12,100.00 | 12,100.00 | 11,800.00 | 11,850.00 | 11,792.48 | 105,574 |
| 2022-11-30 | 11,650.00 | 11,850.00 | 11,350.00 | 11,850.00 | 11,792.48 | 75,799 |
| 2022-11-29 | 11,600.00 | 12,300.00 | 11,500.00 | 11,650.00 | 11,593.45 | 199,742 |
| 2022-11-28 | 12,250.00 | 12,400.00 | 11,700.00 | 11,700.00 | 11,643.20 | 190,225 |
| 2022-11-25 | 12,000.00 | 12,850.00 | 12,000.00 | 12,500.00 | 12,439.32 | 507,268 |
| 2022-11-24 | 12,100.00 | 12,450.00 | 11,900.00 | 11,950.00 | 11,891.99 | 258,642 |
| 2022-11-23 | 11,200.00 | 12,850.00 | 11,150.00 | 11,800.00 | 11,742.72 | 1,008,957 |
| 2022-11-22 | 11,100.00 | 11,800.00 | 11,100.00 | 11,150.00 | 11,095.87 | 143,727 |
| 2022-11-21 | 11,750.00 | 11,900.00 | 11,250.00 | 11,250.00 | 11,195.39 | 80,222 |
| 2022-11-18 | 12,350.00 | 12,450.00 | 11,450.00 | 11,600.00 | 11,543.69 | 176,383 |
| 2022-11-17 | 12,700.00 | 12,700.00 | 12,250.00 | 12,350.00 | 12,290.05 | 69,478 |
| 2022-11-16 | 12,450.00 | 12,800.00 | 12,100.00 | 12,700.00 | 12,638.35 | 149,989 |
| 2022-11-15 | 12,500.00 | 12,650.00 | 12,250.00 | 12,450.00 | 12,389.56 | 129,101 |
| 2022-11-14 | 12,600.00 | 12,800.00 | 12,150.00 | 12,650.00 | 12,588.59 | 150,848 |
| 2022-11-11 | 13,250.00 | 13,500.00 | 12,500.00 | 12,600.00 | 12,538.84 | 419,526 |
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.