HYTC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,380.00 | 4,815.00 | 4,325.00 | 4,530.00 | 4,508.01 | 92,919 |
| 2024-10-25 | 4,515.00 | 4,550.00 | 4,420.00 | 4,420.00 | 4,398.54 | 13,272 |
| 2024-10-24 | 4,540.00 | 4,540.00 | 4,480.00 | 4,515.00 | 4,493.08 | 6,249 |
| 2024-10-23 | 4,515.00 | 4,665.00 | 4,465.00 | 4,585.00 | 4,562.74 | 13,677 |
| 2024-10-22 | 4,620.00 | 4,620.00 | 4,485.00 | 4,515.00 | 4,493.08 | 16,497 |
| 2024-10-21 | 4,530.00 | 4,620.00 | 4,530.00 | 4,610.00 | 4,587.62 | 11,179 |
| 2024-10-18 | 4,660.00 | 4,765.00 | 4,510.00 | 4,600.00 | 4,577.67 | 22,263 |
| 2024-10-17 | 4,750.00 | 4,760.00 | 4,620.00 | 4,670.00 | 4,647.33 | 12,749 |
| 2024-10-16 | 4,795.00 | 4,850.00 | 4,700.00 | 4,750.00 | 4,726.94 | 15,226 |
| 2024-10-15 | 4,765.00 | 4,860.00 | 4,650.00 | 4,725.00 | 4,702.06 | 36,291 |
| 2024-10-14 | 4,950.00 | 4,955.00 | 4,810.00 | 4,810.00 | 4,786.65 | 44,098 |
| 2024-10-11 | 5,090.00 | 5,180.00 | 5,010.00 | 5,010.00 | 4,985.68 | 61,484 |
| 2024-10-10 | 5,150.00 | 5,880.00 | 5,090.00 | 5,140.00 | 5,115.05 | 1,341,784 |
| 2024-10-08 | 5,040.00 | 5,440.00 | 4,945.00 | 5,180.00 | 5,154.85 | 109,803 |
| 2024-10-07 | 5,000.00 | 5,400.00 | 4,880.00 | 5,090.00 | 5,065.29 | 99,579 |
| 2024-10-04 | 4,915.00 | 4,990.00 | 4,850.00 | 4,870.00 | 4,846.36 | 3,297 |
| 2024-10-02 | 4,880.00 | 4,990.00 | 4,820.00 | 4,965.00 | 4,940.90 | 4,708 |
| 2024-09-30 | 4,980.00 | 5,000.00 | 4,895.00 | 4,900.00 | 4,876.21 | 5,098 |
| 2024-09-27 | 4,970.00 | 5,030.00 | 4,900.00 | 4,980.00 | 4,955.83 | 6,327 |
| 2024-09-26 | 4,900.00 | 4,985.00 | 4,800.00 | 4,975.00 | 4,950.85 | 5,977 |
| 2024-09-25 | 4,800.00 | 5,040.00 | 4,800.00 | 4,900.00 | 4,876.21 | 11,107 |
| 2024-09-24 | 4,650.00 | 5,110.00 | 4,650.00 | 4,800.00 | 4,776.70 | 55,505 |
| 2024-09-23 | 4,660.00 | 4,725.00 | 4,630.00 | 4,680.00 | 4,657.28 | 9,368 |
| 2024-09-20 | 4,645.00 | 4,740.00 | 4,615.00 | 4,660.00 | 4,637.38 | 11,701 |
| 2024-09-19 | 4,785.00 | 4,790.00 | 4,550.00 | 4,645.00 | 4,622.45 | 10,982 |
| 2024-09-13 | 4,670.00 | 4,790.00 | 4,630.00 | 4,785.00 | 4,761.77 | 6,173 |
| 2024-09-12 | 4,620.00 | 4,715.00 | 4,545.00 | 4,630.00 | 4,607.52 | 4,130 |
| 2024-09-11 | 4,595.00 | 4,695.00 | 4,470.00 | 4,620.00 | 4,597.57 | 10,628 |
| 2024-09-10 | 4,680.00 | 4,740.00 | 4,595.00 | 4,595.00 | 4,572.69 | 12,772 |
| 2024-09-09 | 4,605.00 | 4,690.00 | 4,590.00 | 4,675.00 | 4,652.31 | 14,227 |
| 2024-09-06 | 4,875.00 | 4,925.00 | 4,750.00 | 4,775.00 | 4,751.82 | 39,811 |
| 2024-09-05 | 4,905.00 | 5,020.00 | 4,810.00 | 4,925.00 | 4,901.09 | 67,913 |
| 2024-09-04 | 4,985.00 | 5,000.00 | 4,860.00 | 4,955.00 | 4,930.95 | 30,387 |
| 2024-09-03 | 5,180.00 | 5,180.00 | 4,985.00 | 5,060.00 | 5,035.44 | 14,673 |
| 2024-09-02 | 5,060.00 | 5,070.00 | 4,980.00 | 5,070.00 | 5,045.39 | 14,346 |
| 2024-08-30 | 5,100.00 | 5,100.00 | 4,980.00 | 5,070.00 | 5,045.39 | 11,493 |
| 2024-08-29 | 5,060.00 | 5,100.00 | 4,910.00 | 5,070.00 | 5,045.39 | 12,873 |
| 2024-08-28 | 5,020.00 | 5,130.00 | 4,980.00 | 5,060.00 | 5,035.44 | 6,722 |
| 2024-08-27 | 5,010.00 | 5,080.00 | 4,975.00 | 5,060.00 | 5,035.44 | 26,018 |
| 2024-08-26 | 5,050.00 | 5,110.00 | 4,960.00 | 5,060.00 | 5,035.44 | 20,764 |
| 2024-08-23 | 5,030.00 | 5,140.00 | 4,955.00 | 5,050.00 | 5,025.49 | 18,800 |
| 2024-08-22 | 5,170.00 | 5,190.00 | 5,050.00 | 5,120.00 | 5,095.15 | 11,250 |
| 2024-08-21 | 5,160.00 | 5,200.00 | 5,100.00 | 5,170.00 | 5,144.90 | 20,295 |
| 2024-08-20 | 5,110.00 | 5,250.00 | 5,080.00 | 5,140.00 | 5,115.05 | 13,496 |
| 2024-08-19 | 5,100.00 | 5,210.00 | 5,080.00 | 5,120.00 | 5,095.15 | 18,888 |
| 2024-08-16 | 5,230.00 | 5,260.00 | 5,110.00 | 5,120.00 | 5,095.15 | 24,796 |
| 2024-08-14 | 5,140.00 | 5,200.00 | 5,070.00 | 5,140.00 | 5,115.05 | 41,899 |
| 2024-08-13 | 4,830.00 | 5,670.00 | 4,830.00 | 5,140.00 | 5,115.05 | 659,143 |
| 2024-08-12 | 4,735.00 | 4,850.00 | 4,735.00 | 4,820.00 | 4,796.60 | 21,575 |
| 2024-08-09 | 4,665.00 | 4,790.00 | 4,665.00 | 4,735.00 | 4,712.01 | 25,588 |
| 2024-08-08 | 4,810.00 | 4,830.00 | 4,650.00 | 4,670.00 | 4,647.33 | 21,392 |
| 2024-08-07 | 4,725.00 | 4,880.00 | 4,725.00 | 4,805.00 | 4,781.67 | 15,277 |
| 2024-08-06 | 4,425.00 | 4,870.00 | 4,425.00 | 4,745.00 | 4,721.97 | 91,790 |
| 2024-08-05 | 5,310.00 | 5,310.00 | 4,385.00 | 4,595.00 | 4,572.69 | 152,266 |
| 2024-08-02 | 5,590.00 | 5,600.00 | 5,260.00 | 5,320.00 | 5,294.17 | 46,039 |
| 2024-08-01 | 5,250.00 | 6,050.00 | 5,230.00 | 5,590.00 | 5,562.86 | 305,461 |
| 2024-07-31 | 5,220.00 | 5,230.00 | 5,150.00 | 5,190.00 | 5,164.81 | 9,646 |
| 2024-07-30 | 5,360.00 | 5,390.00 | 5,220.00 | 5,220.00 | 5,194.66 | 39,412 |
| 2024-07-29 | 5,210.00 | 5,400.00 | 5,200.00 | 5,330.00 | 5,304.13 | 24,205 |
| 2024-07-26 | 5,100.00 | 5,270.00 | 5,100.00 | 5,210.00 | 5,184.71 | 48,067 |
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.