Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 148930.KQ stock page

HYTC Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-234,180.004,180.003,920.003,990.003,970.637,978
2025-01-224,030.004,185.003,920.004,070.004,050.249,213
2025-01-214,195.004,200.003,965.003,990.003,970.6311,641
2025-01-204,120.004,300.004,100.004,150.004,129.859,298
2025-01-173,945.004,285.003,920.004,160.004,139.8153,167
2025-01-163,785.003,960.003,785.003,945.003,925.8512,206
2025-01-153,895.003,950.003,780.003,780.003,761.6511,690
2025-01-143,700.003,875.003,700.003,840.003,821.367,035
2025-01-133,800.003,830.003,690.003,725.003,706.928,554
2025-01-103,855.003,885.003,780.003,830.003,811.417,595
2025-01-093,900.003,900.003,795.003,820.003,801.461,968
2025-01-083,780.003,950.003,750.003,790.003,771.609,854
2025-01-073,875.003,890.003,750.003,780.003,761.659,980
2025-01-063,690.003,820.003,690.003,795.003,776.588,060
2025-01-033,515.003,720.003,515.003,690.003,672.097,548
2025-01-023,500.003,730.003,455.003,515.003,497.945,633
2024-12-303,530.003,570.003,470.003,550.003,532.773,986
2024-12-273,670.003,695.003,405.003,500.003,483.016,588
2024-12-263,790.003,800.003,615.003,615.003,597.456,438
2024-12-243,730.003,790.003,710.003,730.003,711.893,698
2024-12-233,635.003,830.003,635.003,715.003,696.979,546
2024-12-203,725.003,725.003,605.003,635.003,617.353,498
2024-12-193,795.003,940.003,595.003,725.003,706.928,420
2024-12-183,605.003,950.003,510.003,800.003,781.5532,718
2024-12-173,720.003,730.003,510.003,610.003,592.488,673
2024-12-163,700.003,700.003,460.003,580.003,562.6221,342
2024-12-133,365.003,515.003,340.003,495.003,478.039,021
2024-12-123,350.003,450.003,340.003,365.003,348.6728,145
2024-12-113,130.003,345.003,130.003,340.003,323.7914,432
2024-12-103,000.003,715.003,000.003,130.003,114.81153,885
2024-12-093,275.003,345.003,000.003,000.002,985.4446,368
2024-12-063,580.003,600.003,285.003,375.003,358.6234,685
2024-12-053,720.003,725.003,505.003,580.003,562.6211,433
2024-12-043,530.003,720.003,530.003,615.003,597.4519,568
2024-12-033,845.003,860.003,690.003,725.003,706.9213,455
2024-12-023,830.003,875.003,735.003,805.003,786.537,925
2024-11-293,880.003,900.003,805.003,880.003,861.173,727
2024-11-283,830.003,945.003,800.003,880.003,861.175,402
2024-11-273,980.004,040.003,865.003,865.003,846.2411,442
2024-11-264,010.004,070.003,970.003,980.003,960.689,550
2024-11-253,835.004,055.003,835.004,010.003,990.5316,256
2024-11-223,865.003,885.003,770.003,870.003,851.219,456
2024-11-213,775.003,835.003,765.003,770.003,751.704,672
2024-11-203,885.003,885.003,740.003,810.003,791.503,574
2024-11-193,745.003,800.003,700.003,780.003,761.659,114
2024-11-183,690.003,800.003,665.003,700.003,682.0418,616
2024-11-153,655.003,750.003,520.003,690.003,672.0942,404
2024-11-143,895.003,980.003,695.003,750.003,731.8034,903
2024-11-134,125.004,150.003,895.003,895.003,876.0930,291
2024-11-124,355.004,360.004,110.004,125.004,104.9827,530
2024-11-114,520.004,520.004,355.004,355.004,333.8613,885
2024-11-084,445.004,560.004,445.004,530.004,508.014,422
2024-11-074,410.004,500.004,410.004,490.004,468.206,313
2024-11-064,600.004,660.004,420.004,470.004,448.3014,221
2024-11-054,600.004,645.004,485.004,610.004,587.624,061
2024-11-044,460.004,580.004,460.004,575.004,552.794,156
2024-11-014,470.004,550.004,370.004,545.004,522.949,703
2024-10-314,405.004,475.004,350.004,475.004,453.287,651
2024-10-304,460.004,495.004,405.004,405.004,383.6211,536
2024-10-294,665.004,665.004,460.004,460.004,438.3522,964
← NewerPage 8 of 18 · 1,023 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2915.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.