HYTC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 12,950.00 | 13,150.00 | 12,700.00 | 12,700.00 | 12,638.35 | 152,532 |
| 2022-11-09 | 12,550.00 | 13,400.00 | 12,500.00 | 13,200.00 | 13,135.92 | 594,627 |
| 2022-11-08 | 12,950.00 | 13,050.00 | 12,400.00 | 12,550.00 | 12,489.08 | 223,266 |
| 2022-11-07 | 13,400.00 | 13,950.00 | 12,900.00 | 12,950.00 | 12,887.14 | 341,714 |
| 2022-11-04 | 13,350.00 | 13,500.00 | 13,000.00 | 13,400.00 | 13,334.95 | 266,009 |
| 2022-11-03 | 12,750.00 | 13,850.00 | 12,700.00 | 13,350.00 | 13,285.19 | 911,446 |
| 2022-11-02 | 12,200.00 | 14,350.00 | 12,000.00 | 12,950.00 | 12,887.14 | 2,668,352 |
| 2022-11-01 | 12,200.00 | 12,400.00 | 11,950.00 | 12,250.00 | 12,190.53 | 724,910 |
| 2022-10-31 | 10,400.00 | 12,400.00 | 10,200.00 | 12,050.00 | 11,991.50 | 2,354,089 |
| 2022-10-28 | 10,300.00 | 10,400.00 | 10,050.00 | 10,100.00 | 10,050.97 | 89,416 |
| 2022-10-27 | 10,350.00 | 10,600.00 | 10,300.00 | 10,350.00 | 10,299.76 | 63,204 |
| 2022-10-26 | 10,800.00 | 10,850.00 | 10,300.00 | 10,300.00 | 10,250.00 | 85,183 |
| 2022-10-25 | 10,650.00 | 10,850.00 | 10,350.00 | 10,550.00 | 10,498.79 | 87,143 |
| 2022-10-24 | 10,950.00 | 11,100.00 | 10,550.00 | 10,650.00 | 10,598.30 | 160,666 |
| 2022-10-21 | 10,500.00 | 11,450.00 | 10,400.00 | 10,550.00 | 10,498.79 | 280,211 |
| 2022-10-20 | 10,150.00 | 10,850.00 | 10,050.00 | 10,650.00 | 10,598.30 | 145,629 |
| 2022-10-19 | 10,450.00 | 10,700.00 | 10,100.00 | 10,200.00 | 10,150.49 | 118,980 |
| 2022-10-18 | 10,650.00 | 10,700.00 | 10,200.00 | 10,450.00 | 10,399.27 | 143,306 |
| 2022-10-17 | 9,530.00 | 10,350.00 | 9,530.00 | 10,350.00 | 10,299.76 | 166,054 |
| 2022-10-14 | 9,710.00 | 10,150.00 | 9,640.00 | 9,950.00 | 9,901.70 | 188,621 |
| 2022-10-13 | 10,000.00 | 10,000.00 | 9,250.00 | 9,290.00 | 9,244.90 | 249,786 |
| 2022-10-12 | 10,150.00 | 10,450.00 | 9,790.00 | 10,050.00 | 10,001.21 | 263,652 |
| 2022-10-11 | 11,600.00 | 11,650.00 | 10,000.00 | 10,150.00 | 10,100.73 | 526,760 |
| 2022-10-07 | 12,150.00 | 12,300.00 | 11,800.00 | 11,800.00 | 11,742.72 | 140,806 |
| 2022-10-06 | 12,100.00 | 12,300.00 | 11,850.00 | 12,300.00 | 12,240.29 | 159,435 |
| 2022-10-05 | 12,500.00 | 12,500.00 | 11,650.00 | 11,750.00 | 11,692.96 | 391,824 |
| 2022-10-04 | 12,400.00 | 12,650.00 | 12,100.00 | 12,300.00 | 12,240.29 | 229,849 |
| 2022-09-30 | 12,250.00 | 12,550.00 | 12,050.00 | 12,150.00 | 12,091.02 | 471,762 |
| 2022-09-29 | 12,650.00 | 12,850.00 | 11,950.00 | 12,000.00 | 11,941.75 | 221,015 |
| 2022-09-28 | 12,200.00 | 14,000.00 | 12,100.00 | 12,350.00 | 12,290.05 | 614,681 |
| 2022-09-27 | 12,950.00 | 13,500.00 | 11,700.00 | 12,350.00 | 12,290.05 | 377,635 |
| 2022-09-26 | 14,200.00 | 14,350.00 | 13,000.00 | 13,200.00 | 13,135.92 | 291,300 |
| 2022-09-23 | 14,550.00 | 15,400.00 | 14,250.00 | 14,500.00 | 14,429.61 | 417,974 |
| 2022-09-22 | 14,300.00 | 14,650.00 | 14,050.00 | 14,500.00 | 14,429.61 | 155,986 |
| 2022-09-21 | 14,000.00 | 14,700.00 | 13,750.00 | 14,700.00 | 14,628.64 | 247,694 |
| 2022-09-20 | 13,950.00 | 14,300.00 | 13,800.00 | 14,100.00 | 14,031.55 | 166,506 |
| 2022-09-19 | 15,200.00 | 15,200.00 | 13,700.00 | 13,750.00 | 13,683.25 | 361,507 |
| 2022-09-16 | 16,100.00 | 16,100.00 | 15,150.00 | 15,150.00 | 15,076.46 | 357,915 |
| 2022-09-15 | 15,350.00 | 16,600.00 | 15,050.00 | 16,200.00 | 16,121.36 | 1,095,311 |
| 2022-09-14 | 14,550.00 | 15,100.00 | 14,100.00 | 15,100.00 | 15,026.70 | 246,946 |
| 2022-09-13 | 14,850.00 | 15,200.00 | 14,800.00 | 15,150.00 | 15,076.46 | 191,899 |
| 2022-09-08 | 15,100.00 | 15,350.00 | 14,600.00 | 14,600.00 | 14,529.13 | 287,781 |
| 2022-09-07 | 16,000.00 | 16,000.00 | 14,600.00 | 14,850.00 | 14,777.91 | 452,866 |
| 2022-09-06 | 16,750.00 | 16,800.00 | 15,850.00 | 16,000.00 | 15,922.33 | 393,330 |
| 2022-09-05 | 17,100.00 | 17,500.00 | 16,600.00 | 16,600.00 | 16,519.42 | 874,185 |
| 2022-09-02 | 17,200.00 | 17,400.00 | 16,600.00 | 16,700.00 | 16,618.93 | 404,728 |
| 2022-09-01 | 17,500.00 | 18,200.00 | 17,000.00 | 17,000.00 | 16,917.48 | 782,650 |
| 2022-08-31 | 17,100.00 | 17,400.00 | 16,900.00 | 17,400.00 | 17,315.53 | 369,400 |
| 2022-08-30 | 17,500.00 | 18,100.00 | 16,650.00 | 17,350.00 | 17,265.78 | 1,013,243 |
| 2022-08-29 | 17,050.00 | 17,350.00 | 16,600.00 | 17,000.00 | 16,917.48 | 528,036 |
| 2022-08-26 | 17,900.00 | 18,750.00 | 17,800.00 | 18,050.00 | 17,962.38 | 901,772 |
| 2022-08-25 | 17,600.00 | 18,300.00 | 17,450.00 | 17,750.00 | 17,663.84 | 662,601 |
| 2022-08-24 | 19,100.00 | 19,100.00 | 17,500.00 | 17,500.00 | 17,415.05 | 1,182,962 |
| 2022-08-23 | 19,000.00 | 19,350.00 | 18,250.00 | 18,850.00 | 18,758.50 | 1,223,147 |
| 2022-08-22 | 21,500.00 | 21,550.00 | 19,550.00 | 19,550.00 | 19,455.10 | 2,636,833 |
| 2022-08-19 | 19,800.00 | 21,350.00 | 19,700.00 | 20,450.00 | 20,350.73 | 3,796,947 |
| 2022-08-18 | 19,950.00 | 20,200.00 | 19,200.00 | 20,200.00 | 20,101.94 | 1,794,483 |
| 2022-08-17 | 20,050.00 | 20,650.00 | 19,400.00 | 20,650.00 | 20,549.76 | 2,554,227 |
| 2022-08-16 | 20,500.00 | 24,050.00 | 19,400.00 | 20,300.00 | 20,201.46 | 10,106,020 |
| 2022-08-12 | 16,400.00 | 20,400.00 | 16,350.00 | 19,600.00 | 19,504.85 | 14,498,030 |
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.