HYULIM A-TECH Co., Ltd. (KOSDAQ:078590)
South Korea
· Delayed Price · Currency is KRW 590.00
-40.00 (-6.35%)
At close: Mar 9, 2026
HYULIM A-TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 615.00 | 615.00 | 571.00 | 590.00 | 590.00 | -6.35% | 901,922 |
| Mar 6, 2026 | 628.00 | 654.00 | 601.00 | 630.00 | 630.00 | -0.63% | 1,131,056 |
| Mar 5, 2026 | 580.00 | 647.00 | 576.00 | 634.00 | 634.00 | 14.65% | 2,234,466 |
| Mar 4, 2026 | 620.00 | 629.00 | 548.00 | 553.00 | 553.00 | -15.83% | 3,505,505 |
| Mar 3, 2026 | 670.00 | 704.00 | 641.00 | 657.00 | 657.00 | -6.81% | 6,854,424 |
| Feb 27, 2026 | 701.00 | 711.00 | 680.00 | 705.00 | 705.00 | 0.57% | 1,709,152 |
| Feb 26, 2026 | 733.00 | 735.00 | 700.00 | 701.00 | 701.00 | -3.44% | 1,891,526 |
| Feb 25, 2026 | 748.00 | 805.00 | 711.00 | 726.00 | 726.00 | -2.94% | 3,689,327 |
| Feb 24, 2026 | 699.00 | 790.00 | 695.00 | 748.00 | 748.00 | 7.78% | 11,176,030 |
| Feb 23, 2026 | 721.00 | 731.00 | 690.00 | 694.00 | 694.00 | -3.74% | 2,327,488 |
| Feb 20, 2026 | 681.00 | 735.00 | 646.00 | 721.00 | 721.00 | 6.03% | 4,945,009 |
| Feb 19, 2026 | 694.00 | 700.00 | 647.00 | 680.00 | 680.00 | -2.02% | 3,978,984 |
| Feb 13, 2026 | 722.00 | 725.00 | 693.00 | 694.00 | 694.00 | -4.28% | 2,304,964 |
| Feb 12, 2026 | 732.00 | 743.00 | 692.00 | 725.00 | 725.00 | 0.42% | 3,026,837 |
| Feb 11, 2026 | 763.00 | 765.00 | 722.00 | 722.00 | 722.00 | -5.37% | 3,854,107 |
| Feb 10, 2026 | 786.00 | 834.00 | 758.00 | 763.00 | 763.00 | -1.55% | 6,745,064 |
| Feb 9, 2026 | 750.00 | 820.00 | 738.00 | 775.00 | 775.00 | 4.73% | 4,118,478 |
| Feb 6, 2026 | 753.00 | 812.00 | 708.00 | 740.00 | 740.00 | -3.01% | 4,607,278 |
| Feb 5, 2026 | 795.00 | 796.00 | 760.00 | 763.00 | 763.00 | -4.39% | 2,343,886 |
| Feb 4, 2026 | 822.00 | 825.00 | 783.00 | 798.00 | 798.00 | -2.80% | 3,332,137 |
| Feb 3, 2026 | 859.00 | 869.00 | 812.00 | 821.00 | 821.00 | -1.44% | 3,715,727 |
| Feb 2, 2026 | 907.00 | 929.00 | 833.00 | 833.00 | 833.00 | -8.46% | 5,381,059 |
| Jan 30, 2026 | 950.00 | 950.00 | 884.00 | 910.00 | 910.00 | -3.81% | 4,842,775 |
| Jan 29, 2026 | 1,000.00 | 1,000.00 | 928.00 | 946.00 | 946.00 | -5.40% | 6,374,628 |
| Jan 28, 2026 | 1,032.00 | 1,044.00 | 986.00 | 1,000.00 | 1,000.00 | -0.10% | 9,736,151 |
| Jan 27, 2026 | 1,042.00 | 1,111.00 | 980.00 | 1,001.00 | 1,001.00 | -9.08% | 15,415,880 |
| Jan 26, 2026 | 1,100.00 | 1,345.00 | 858.00 | 1,101.00 | 1,101.00 | -10.12% | 82,342,626 |
| Jan 23, 2026 | 1,498.00 | 1,498.00 | 1,220.00 | 1,225.00 | 1,225.00 | 6.24% | 22,926,296 |
| Jan 22, 2026 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 29.99% | 2,331,882 |
| Jan 21, 2026 | 683.00 | 887.00 | 665.00 | 887.00 | 887.00 | 29.87% | 43,948,470 |
| Jan 20, 2026 | 720.00 | 723.00 | 677.00 | 683.00 | 683.00 | -4.34% | 2,874,716 |
| Jan 19, 2026 | 727.00 | 742.00 | 706.00 | 714.00 | 714.00 | 0.71% | 4,005,614 |
| Jan 16, 2026 | 723.00 | 779.00 | 680.00 | 709.00 | 709.00 | -1.39% | 4,482,193 |
| Jan 15, 2026 | 726.00 | 770.00 | 706.00 | 719.00 | 719.00 | -0.96% | 3,472,982 |
| Jan 14, 2026 | 739.00 | 759.00 | 717.00 | 726.00 | 726.00 | -1.76% | 844,578 |
| Jan 13, 2026 | 712.00 | 788.00 | 702.00 | 739.00 | 739.00 | 3.79% | 3,499,518 |
| Jan 12, 2026 | 715.00 | 725.00 | 705.00 | 712.00 | 712.00 | -0.28% | 686,330 |
| Jan 9, 2026 | 722.00 | 727.00 | 704.00 | 714.00 | 714.00 | -0.97% | 578,126 |
| Jan 8, 2026 | 749.00 | 752.00 | 709.00 | 721.00 | 721.00 | -3.74% | 830,549 |
| Jan 7, 2026 | 777.00 | 778.00 | 730.00 | 749.00 | 749.00 | -3.60% | 1,782,637 |
| Jan 6, 2026 | 798.00 | 817.00 | 770.00 | 777.00 | 777.00 | -2.63% | 1,156,583 |
| Jan 5, 2026 | 820.00 | 865.00 | 788.00 | 798.00 | 798.00 | -2.44% | 1,461,329 |
| Jan 2, 2026 | 794.00 | 850.00 | 793.00 | 818.00 | 818.00 | 3.15% | 1,933,755 |
| Dec 30, 2025 | 850.00 | 855.00 | 793.00 | 793.00 | 793.00 | -5.93% | 2,639,688 |
| Dec 29, 2025 | 727.00 | 934.00 | 727.00 | 843.00 | 843.00 | 12.10% | 26,928,580 |
| Dec 26, 2025 | 792.00 | 805.00 | 750.00 | 752.00 | 752.00 | -4.33% | 850,028 |
| Dec 24, 2025 | 762.00 | 808.00 | 730.00 | 786.00 | 786.00 | 3.15% | 2,132,773 |
| Dec 23, 2025 | 716.00 | 906.00 | 716.00 | 762.00 | 762.00 | 6.57% | 7,170,293 |
| Dec 22, 2025 | 703.00 | 728.00 | 700.00 | 715.00 | 715.00 | 1.27% | 350,164 |
| Dec 19, 2025 | 710.00 | 714.00 | 695.00 | 706.00 | 706.00 | -0.56% | 309,787 |
| Dec 18, 2025 | 725.00 | 725.00 | 699.00 | 710.00 | 710.00 | -2.61% | 494,286 |
| Dec 17, 2025 | 748.00 | 749.00 | 725.00 | 729.00 | 729.00 | -3.44% | 744,136 |
| Dec 16, 2025 | 795.00 | 795.00 | 751.00 | 755.00 | 755.00 | -4.07% | 732,747 |
| Dec 15, 2025 | 764.00 | 835.00 | 755.00 | 787.00 | 787.00 | 3.01% | 2,299,058 |
| Dec 12, 2025 | 741.00 | 775.00 | 741.00 | 764.00 | 764.00 | 1.46% | 743,846 |
| Dec 11, 2025 | 747.00 | 766.00 | 740.00 | 753.00 | 753.00 | 0.80% | 469,220 |
| Dec 10, 2025 | 764.00 | 784.00 | 745.00 | 747.00 | 747.00 | -2.23% | 816,309 |
| Dec 9, 2025 | 780.00 | 794.00 | 759.00 | 764.00 | 764.00 | -2.05% | 587,455 |
| Dec 8, 2025 | 780.00 | 825.00 | 771.00 | 780.00 | 780.00 | - | 1,924,423 |
| Dec 5, 2025 | 801.00 | 803.00 | 764.00 | 780.00 | 780.00 | -2.86% | 917,822 |
| Dec 4, 2025 | 800.00 | 850.00 | 798.00 | 803.00 | 803.00 | 0.63% | 1,924,164 |
| Dec 3, 2025 | 800.00 | 814.00 | 780.00 | 798.00 | 798.00 | - | 777,143 |
| Dec 2, 2025 | 788.00 | 800.00 | 780.00 | 798.00 | 798.00 | 1.27% | 843,616 |
| Dec 1, 2025 | 850.00 | 870.00 | 788.00 | 788.00 | 788.00 | -3.67% | 2,167,405 |
| Nov 28, 2025 | 780.00 | 836.00 | 778.00 | 818.00 | 818.00 | 5.01% | 2,854,872 |
| Nov 27, 2025 | 773.00 | 850.00 | 760.00 | 779.00 | 779.00 | 0.91% | 4,423,049 |
| Nov 26, 2025 | 760.00 | 788.00 | 748.00 | 772.00 | 772.00 | 1.58% | 889,850 |
| Nov 25, 2025 | 768.00 | 804.00 | 731.00 | 760.00 | 760.00 | -0.13% | 1,311,437 |
| Nov 24, 2025 | 777.00 | 793.00 | 751.00 | 761.00 | 761.00 | -2.93% | 1,277,981 |
| Nov 21, 2025 | 820.00 | 843.00 | 771.00 | 784.00 | 784.00 | -7.11% | 1,728,229 |
| Nov 20, 2025 | 863.00 | 891.00 | 841.00 | 844.00 | 844.00 | -1.29% | 2,071,645 |
| Nov 19, 2025 | 931.00 | 980.00 | 855.00 | 855.00 | 855.00 | -7.17% | 6,262,162 |
| Nov 18, 2025 | 882.00 | 1,045.00 | 865.00 | 921.00 | 921.00 | 4.07% | 37,769,610 |
| Nov 17, 2025 | 748.00 | 954.00 | 710.00 | 885.00 | 885.00 | 20.57% | 32,054,590 |
| Nov 14, 2025 | 770.00 | 774.00 | 730.00 | 734.00 | 734.00 | -5.66% | 1,581,084 |
| Nov 13, 2025 | 820.00 | 822.00 | 777.00 | 778.00 | 778.00 | -5.12% | 1,286,989 |
| Nov 12, 2025 | 830.00 | 872.00 | 797.00 | 820.00 | 820.00 | 2.76% | 1,656,418 |
| Nov 11, 2025 | 855.00 | 888.00 | 792.00 | 798.00 | 798.00 | -5.23% | 1,876,007 |
| Nov 10, 2025 | 827.00 | 900.00 | 800.00 | 842.00 | 842.00 | 1.94% | 1,452,711 |
| Nov 7, 2025 | 898.00 | 910.00 | 818.00 | 826.00 | 826.00 | -8.83% | 2,283,020 |
| Nov 6, 2025 | 980.00 | 985.00 | 896.00 | 906.00 | 906.00 | -4.83% | 2,210,444 |
| Nov 5, 2025 | 922.00 | 959.00 | 830.00 | 952.00 | 952.00 | 2.48% | 5,622,909 |
| Nov 4, 2025 | 963.00 | 993.00 | 885.00 | 929.00 | 929.00 | -3.53% | 5,240,789 |
| Nov 3, 2025 | 940.00 | 1,054.00 | 860.00 | 963.00 | 963.00 | 3.10% | 30,839,640 |
| Oct 31, 2025 | 725.00 | 934.00 | 725.00 | 934.00 | 934.00 | 29.90% | 27,902,630 |
| Oct 30, 2025 | 834.00 | 834.00 | 719.00 | 719.00 | 719.00 | -7.46% | 2,781,465 |
| Oct 29, 2025 | 779.00 | 808.00 | 763.00 | 777.00 | 777.00 | -0.26% | 2,308,662 |
| Oct 28, 2025 | 806.00 | 811.00 | 766.00 | 779.00 | 779.00 | -2.50% | 2,428,257 |
| Oct 27, 2025 | 879.00 | 879.00 | 771.00 | 799.00 | 799.00 | -7.09% | 4,601,207 |
| Oct 24, 2025 | 928.00 | 928.00 | 852.00 | 860.00 | 860.00 | -5.29% | 3,631,948 |
| Oct 23, 2025 | 902.00 | 1,008.00 | 859.00 | 908.00 | 908.00 | -3.71% | 12,138,930 |
| Oct 22, 2025 | 888.00 | 1,062.00 | 888.00 | 943.00 | 943.00 | 15.42% | 61,920,220 |
| Oct 21, 2025 | 680.00 | 817.00 | 630.00 | 817.00 | 817.00 | 29.89% | 12,840,070 |
| Oct 20, 2025 | 484.00 | 629.00 | 483.00 | 629.00 | 629.00 | 29.96% | 18,680,210 |
| Oct 17, 2025 | 482.00 | 494.00 | 477.00 | 484.00 | 484.00 | -0.21% | 147,667 |
| Oct 16, 2025 | 489.00 | 492.00 | 479.00 | 485.00 | 485.00 | -0.61% | 127,449 |
| Oct 15, 2025 | 474.00 | 493.00 | 474.00 | 488.00 | 488.00 | 2.74% | 163,230 |
| Oct 14, 2025 | 471.00 | 483.00 | 470.00 | 475.00 | 475.00 | - | 187,389 |
| Oct 13, 2025 | 471.00 | 483.00 | 465.00 | 475.00 | 475.00 | -0.21% | 194,077 |
| Oct 10, 2025 | 495.00 | 495.00 | 470.00 | 476.00 | 476.00 | -1.04% | 181,524 |