HYULIM A-TECH Co., Ltd. (KOSDAQ:078590)
South Korea
· Delayed Price · Currency is KRW 5,250.00
-690.00 (-11.62%)
At close: Apr 28, 2026
HYULIM A-TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,750.00 | 5,800.00 | 5,200.00 | 5,250.00 | 5,250.00 | -11.62% | 874,247 |
| Apr 27, 2026 | 6,420.00 | 6,420.00 | 5,900.00 | 5,940.00 | 5,940.00 | -7.48% | 942,406 |
| Apr 24, 2026 | 6,450.00 | 7,280.00 | 6,200.00 | 6,420.00 | 6,420.00 | 0.63% | 2,672,855 |
| Apr 23, 2026 | 6,450.00 | 7,490.00 | 6,360.00 | 6,380.00 | 6,380.00 | -0.31% | 1,113,889 |
| Apr 22, 2026 | 6,500.00 | 6,550.00 | 6,270.00 | 6,400.00 | 6,400.00 | -1.54% | 126,679 |
| Apr 21, 2026 | 6,660.00 | 6,690.00 | 6,390.00 | 6,500.00 | 6,500.00 | -1.66% | 173,948 |
| Apr 20, 2026 | 6,890.00 | 6,900.00 | 6,550.00 | 6,610.00 | 6,610.00 | -4.06% | 188,624 |
| Apr 17, 2026 | 6,950.00 | 6,990.00 | 6,710.00 | 6,890.00 | 6,890.00 | -0.43% | 238,015 |
| Apr 16, 2026 | 7,150.00 | 7,250.00 | 6,850.00 | 6,920.00 | 6,920.00 | -2.12% | 323,437 |
| Apr 15, 2026 | 7,200.00 | 7,280.00 | 6,960.00 | 7,070.00 | 7,070.00 | -0.70% | 252,568 |
| Apr 14, 2026 | 7,150.00 | 7,390.00 | 7,060.00 | 7,120.00 | 7,120.00 | 0.99% | 267,511 |
| Apr 13, 2026 | 7,120.00 | 7,270.00 | 6,920.00 | 7,050.00 | 7,050.00 | -3.29% | 189,353 |
| Apr 10, 2026 | 7,610.00 | 7,810.00 | 7,200.00 | 7,290.00 | 7,290.00 | -1.88% | 267,017 |
| Apr 9, 2026 | 8,020.00 | 8,020.00 | 7,380.00 | 7,430.00 | 7,430.00 | -7.93% | 234,861 |
| Apr 8, 2026 | 7,150.00 | 8,750.00 | 7,150.00 | 8,070.00 | 8,070.00 | 14.47% | 1,665,979 |
| Apr 7, 2026 | 7,510.00 | 7,700.00 | 6,960.00 | 7,050.00 | 7,050.00 | -4.08% | 280,816 |
| Apr 6, 2026 | 7,790.00 | 7,900.00 | 7,310.00 | 7,350.00 | 7,350.00 | -5.65% | 320,545 |
| Apr 3, 2026 | 8,340.00 | 8,570.00 | 7,520.00 | 7,790.00 | 7,790.00 | -2.87% | 615,261 |
| Apr 2, 2026 | 7,970.00 | 9,850.00 | 7,900.00 | 8,020.00 | 8,020.00 | 5.80% | 4,008,839 |
| Apr 1, 2026 | 7,900.00 | 8,150.00 | 7,510.00 | 7,580.00 | 7,580.00 | 1.07% | 416,237 |
| Mar 31, 2026 | 7,850.00 | 7,930.00 | 7,330.00 | 7,500.00 | 7,500.00 | -5.42% | 333,233 |
| Mar 30, 2026 | 8,150.00 | 8,200.00 | 7,810.00 | 7,930.00 | 7,930.00 | -6.26% | 268,395 |
| Mar 27, 2026 | 8,780.00 | 8,780.00 | 7,910.00 | 8,460.00 | 8,460.00 | -4.94% | 479,691 |
| Mar 26, 2026 | 9,680.00 | 10,090.00 | 8,820.00 | 8,900.00 | 8,900.00 | -7.96% | 455,604 |
| Mar 25, 2026 | 9,410.00 | 10,700.00 | 9,220.00 | 9,670.00 | 9,670.00 | 2.76% | 1,130,556 |
| Mar 24, 2026 | 10,400.00 | 10,470.00 | 8,940.00 | 9,410.00 | 9,410.00 | -6.18% | 949,479 |
| Mar 23, 2026 | 10,240.00 | 10,980.00 | 9,870.00 | 10,030.00 | 10,030.00 | -1.67% | 1,886,449 |
| Mar 20, 2026 | 9,490.00 | 11,320.00 | 8,660.00 | 10,200.00 | 10,200.00 | 11.84% | 7,643,034 |
| Mar 19, 2026 | 9,490.00 | 11,560.00 | 9,020.00 | 9,120.00 | 9,120.00 | - | 7,581,603 |
| Mar 18, 2026 | 8,870.00 | 9,120.00 | 7,630.00 | 9,120.00 | 9,120.00 | 29.91% | 3,447,166 |
| Mar 17, 2026 | 5,480.00 | 7,020.00 | 5,420.00 | 7,020.00 | 7,020.00 | 30.00% | 656,139 |
| Mar 16, 2026 | 5,220.00 | 5,740.00 | 5,120.00 | 5,400.00 | 5,400.00 | 1.31% | 178,631 |
| Mar 13, 2026 | 5,460.00 | 5,480.00 | 5,210.00 | 5,330.00 | 5,330.00 | -3.27% | 208,415 |
| Mar 12, 2026 | 5,300.00 | 5,820.00 | 5,270.00 | 5,510.00 | 5,510.00 | -6.61% | 477,387 |
| Mar 11, 2026 | 6,200.00 | 6,230.00 | 5,850.00 | 5,900.00 | 5,900.00 | -2.96% | 146,863 |
| Mar 10, 2026 | 6,250.00 | 6,250.00 | 6,020.00 | 6,080.00 | 6,080.00 | 3.05% | 67,437 |
| Mar 9, 2026 | 6,150.00 | 6,150.00 | 5,710.00 | 5,900.00 | 5,900.00 | -6.35% | 90,506 |
| Mar 6, 2026 | 6,280.00 | 6,540.00 | 6,010.00 | 6,300.00 | 6,300.00 | -0.63% | 113,569 |
| Mar 5, 2026 | 5,800.00 | 6,470.00 | 5,760.00 | 6,340.00 | 6,340.00 | 14.65% | 223,725 |
| Mar 4, 2026 | 6,200.00 | 6,290.00 | 5,480.00 | 5,530.00 | 5,530.00 | -15.83% | 352,656 |
| Mar 3, 2026 | 6,700.00 | 7,040.00 | 6,410.00 | 6,570.00 | 6,570.00 | -6.81% | 686,757 |
| Feb 27, 2026 | 7,010.00 | 7,110.00 | 6,800.00 | 7,050.00 | 7,050.00 | 0.57% | 174,300 |
| Feb 26, 2026 | 7,330.00 | 7,350.00 | 7,000.00 | 7,010.00 | 7,010.00 | -3.44% | 190,365 |
| Feb 25, 2026 | 7,480.00 | 8,050.00 | 7,110.00 | 7,260.00 | 7,260.00 | -2.94% | 370,644 |
| Feb 24, 2026 | 6,990.00 | 7,900.00 | 6,950.00 | 7,480.00 | 7,480.00 | 7.78% | 1,120,831 |
| Feb 23, 2026 | 7,210.00 | 7,310.00 | 6,900.00 | 6,940.00 | 6,940.00 | -3.74% | 234,031 |
| Feb 20, 2026 | 6,810.00 | 7,350.00 | 6,460.00 | 7,210.00 | 7,210.00 | 6.03% | 494,500 |
| Feb 19, 2026 | 6,940.00 | 7,000.00 | 6,470.00 | 6,800.00 | 6,800.00 | -2.02% | 397,898 |
| Feb 13, 2026 | 7,220.00 | 7,250.00 | 6,930.00 | 6,940.00 | 6,940.00 | -4.28% | 238,785 |
| Feb 12, 2026 | 7,320.00 | 7,430.00 | 6,920.00 | 7,250.00 | 7,250.00 | 0.42% | 304,984 |
| Feb 11, 2026 | 7,630.00 | 7,650.00 | 7,220.00 | 7,220.00 | 7,220.00 | -5.37% | 388,921 |
| Feb 10, 2026 | 7,860.00 | 8,340.00 | 7,580.00 | 7,630.00 | 7,630.00 | -1.55% | 680,011 |
| Feb 9, 2026 | 7,500.00 | 8,200.00 | 7,380.00 | 7,750.00 | 7,750.00 | 4.73% | 412,710 |
| Feb 6, 2026 | 7,530.00 | 8,120.00 | 7,080.00 | 7,400.00 | 7,400.00 | -3.01% | 462,920 |
| Feb 5, 2026 | 7,950.00 | 7,960.00 | 7,600.00 | 7,630.00 | 7,630.00 | -4.39% | 234,705 |
| Feb 4, 2026 | 8,220.00 | 8,250.00 | 7,830.00 | 7,980.00 | 7,980.00 | -2.80% | 337,304 |
| Feb 3, 2026 | 8,590.00 | 8,690.00 | 8,120.00 | 8,210.00 | 8,210.00 | -1.44% | 376,985 |
| Feb 2, 2026 | 9,070.00 | 9,290.00 | 8,330.00 | 8,330.00 | 8,330.00 | -8.46% | 541,776 |
| Jan 30, 2026 | 9,500.00 | 9,500.00 | 8,840.00 | 9,100.00 | 9,100.00 | -3.81% | 488,418 |
| Jan 29, 2026 | 10,000.00 | 10,000.00 | 9,280.00 | 9,460.00 | 9,460.00 | -5.40% | 637,462 |
| Jan 28, 2026 | 10,320.00 | 10,440.00 | 9,860.00 | 10,000.00 | 10,000.00 | -0.10% | 975,582 |
| Jan 27, 2026 | 10,420.00 | 11,110.00 | 9,800.00 | 10,010.00 | 10,010.00 | -9.08% | 1,548,989 |
| Jan 26, 2026 | 11,000.00 | 13,450.00 | 8,580.00 | 11,010.00 | 11,010.00 | -10.12% | 8,280,423 |
| Jan 23, 2026 | 14,980.00 | 14,980.00 | 12,200.00 | 12,250.00 | 12,250.00 | 6.24% | 2,568,417 |
| Jan 22, 2026 | 11,530.00 | 11,530.00 | 11,530.00 | 11,530.00 | 11,530.00 | 29.99% | 233,265 |
| Jan 21, 2026 | 6,830.00 | 8,870.00 | 6,650.00 | 8,870.00 | 8,870.00 | 29.87% | 4,396,732 |
| Jan 20, 2026 | 7,200.00 | 7,230.00 | 6,770.00 | 6,830.00 | 6,830.00 | -4.34% | 287,471 |
| Jan 19, 2026 | 7,270.00 | 7,420.00 | 7,060.00 | 7,140.00 | 7,140.00 | 0.71% | 404,863 |
| Jan 16, 2026 | 7,230.00 | 7,790.00 | 6,800.00 | 7,090.00 | 7,090.00 | -1.39% | 449,308 |
| Jan 15, 2026 | 7,260.00 | 7,700.00 | 7,060.00 | 7,190.00 | 7,190.00 | -0.96% | 348,365 |
| Jan 14, 2026 | 7,390.00 | 7,590.00 | 7,170.00 | 7,260.00 | 7,260.00 | -1.76% | 84,715 |
| Jan 13, 2026 | 7,120.00 | 7,880.00 | 7,020.00 | 7,390.00 | 7,390.00 | 3.79% | 351,056 |
| Jan 12, 2026 | 7,150.00 | 7,250.00 | 7,050.00 | 7,120.00 | 7,120.00 | -0.28% | 68,633 |
| Jan 9, 2026 | 7,220.00 | 7,270.00 | 7,040.00 | 7,140.00 | 7,140.00 | -0.97% | 58,040 |
| Jan 8, 2026 | 7,490.00 | 7,520.00 | 7,090.00 | 7,210.00 | 7,210.00 | -3.74% | 83,500 |
| Jan 7, 2026 | 7,770.00 | 7,780.00 | 7,300.00 | 7,490.00 | 7,490.00 | -3.60% | 179,326 |
| Jan 6, 2026 | 7,980.00 | 8,170.00 | 7,700.00 | 7,770.00 | 7,770.00 | -2.63% | 116,192 |
| Jan 5, 2026 | 8,200.00 | 8,650.00 | 7,880.00 | 7,980.00 | 7,980.00 | -2.44% | 146,937 |
| Jan 2, 2026 | 7,940.00 | 8,500.00 | 7,930.00 | 8,180.00 | 8,180.00 | 3.15% | 193,528 |
| Dec 30, 2025 | 8,500.00 | 8,550.00 | 7,930.00 | 7,930.00 | 7,930.00 | -5.93% | 265,175 |
| Dec 29, 2025 | 7,270.00 | 9,340.00 | 7,270.00 | 8,430.00 | 8,430.00 | 12.10% | 2,692,858 |
| Dec 26, 2025 | 7,920.00 | 8,050.00 | 7,500.00 | 7,520.00 | 7,520.00 | -4.33% | 85,254 |
| Dec 24, 2025 | 7,620.00 | 8,080.00 | 7,300.00 | 7,860.00 | 7,860.00 | 3.15% | 213,557 |
| Dec 23, 2025 | 7,160.00 | 9,060.00 | 7,160.00 | 7,620.00 | 7,620.00 | 6.57% | 718,143 |
| Dec 22, 2025 | 7,030.00 | 7,280.00 | 7,000.00 | 7,150.00 | 7,150.00 | 1.27% | 35,073 |
| Dec 19, 2025 | 7,100.00 | 7,140.00 | 6,950.00 | 7,060.00 | 7,060.00 | -0.56% | 30,978 |
| Dec 18, 2025 | 7,250.00 | 7,250.00 | 6,990.00 | 7,100.00 | 7,100.00 | -2.61% | 49,428 |
| Dec 17, 2025 | 7,480.00 | 7,490.00 | 7,250.00 | 7,290.00 | 7,290.00 | -3.44% | 74,637 |
| Dec 16, 2025 | 7,950.00 | 7,950.00 | 7,510.00 | 7,550.00 | 7,550.00 | -4.07% | 74,898 |
| Dec 15, 2025 | 7,640.00 | 8,350.00 | 7,550.00 | 7,870.00 | 7,870.00 | 3.01% | 229,905 |
| Dec 12, 2025 | 7,410.00 | 7,750.00 | 7,410.00 | 7,640.00 | 7,640.00 | 1.46% | 74,546 |
| Dec 11, 2025 | 7,470.00 | 7,660.00 | 7,400.00 | 7,530.00 | 7,530.00 | 0.80% | 47,794 |
| Dec 10, 2025 | 7,640.00 | 7,840.00 | 7,450.00 | 7,470.00 | 7,470.00 | -2.23% | 81,630 |
| Dec 9, 2025 | 7,800.00 | 7,940.00 | 7,590.00 | 7,640.00 | 7,640.00 | -2.05% | 58,819 |
| Dec 8, 2025 | 7,800.00 | 8,250.00 | 7,710.00 | 7,800.00 | 7,800.00 | - | 192,442 |
| Dec 5, 2025 | 8,010.00 | 8,030.00 | 7,640.00 | 7,800.00 | 7,800.00 | -2.86% | 92,197 |
| Dec 4, 2025 | 8,000.00 | 8,500.00 | 7,980.00 | 8,030.00 | 8,030.00 | 0.63% | 192,416 |
| Dec 3, 2025 | 8,000.00 | 8,140.00 | 7,800.00 | 7,980.00 | 7,980.00 | - | 78,345 |
| Dec 2, 2025 | 7,880.00 | 8,000.00 | 7,800.00 | 7,980.00 | 7,980.00 | 1.27% | 85,478 |
| Dec 1, 2025 | 8,500.00 | 8,700.00 | 7,880.00 | 7,880.00 | 7,880.00 | -3.67% | 218,915 |