Skip to main content
Hytc Co., Ltd (KOSDAQ:148930)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,225.00
-15.00 (-0.46%)
At close: Dec 5, 2025

Hytc Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,240.003,275.003,170.003,225.003,225.00-0.46%8,270
Dec 4, 20253,265.003,270.003,225.003,240.003,240.00-0.77%1,934
Dec 3, 20253,295.003,325.003,255.003,265.003,265.00-0.91%3,356
Dec 2, 20253,240.003,335.003,235.003,295.003,295.000.15%6,826
Dec 1, 20253,325.003,325.003,200.003,290.003,290.000.92%4,154
Nov 28, 20253,320.003,320.003,180.003,260.003,260.003.16%4,997
Nov 27, 20253,115.003,280.003,115.003,160.003,160.001.61%13,710
Nov 26, 20253,155.003,160.003,085.003,110.003,110.000.81%17,000
Nov 25, 20253,110.003,165.003,050.003,085.003,085.00-2.06%20,094
Nov 24, 20253,150.003,150.003,055.003,150.003,150.00-0.16%6,333
Nov 21, 20253,185.003,185.003,100.003,155.003,155.00-0.94%20,572
Nov 20, 20253,155.003,200.003,155.003,185.003,185.00-0.16%4,663
Nov 19, 20253,260.003,260.003,155.003,190.003,190.00-2.15%7,213
Nov 18, 20253,225.003,260.003,150.003,260.003,260.00-0.91%17,750
Nov 17, 20253,265.003,350.003,255.003,290.003,290.00-0.30%10,035
Nov 14, 20253,325.003,325.003,250.003,300.003,300.00-5,285
Nov 13, 20253,340.003,340.003,230.003,300.003,300.00-0.60%6,309
Nov 12, 20253,340.003,340.003,285.003,320.003,320.001.22%7,608
Nov 11, 20253,180.003,295.003,180.003,280.003,280.002.18%11,929
Nov 10, 20253,180.003,240.003,180.003,210.003,210.00-0.93%23,719
Nov 7, 20253,330.003,330.003,195.003,240.003,240.00-3.43%10,292
Nov 6, 20253,340.003,395.003,150.003,355.003,355.00-0.15%19,710
Nov 5, 20253,465.003,465.003,305.003,360.003,360.00-3.03%18,830
Nov 4, 20253,475.003,475.003,355.003,465.003,465.00-0.29%10,230
Nov 3, 20253,520.003,530.003,400.003,475.003,475.00-1.00%25,333
Oct 31, 20253,555.003,555.003,470.003,510.003,510.00-1.27%20,221
Oct 30, 20253,585.003,585.003,510.003,555.003,555.00-1.80%18,063
Oct 29, 20253,730.003,730.003,605.003,620.003,620.00-1.23%5,242
Oct 28, 20253,695.003,700.003,640.003,665.003,665.00-0.81%10,535
Oct 27, 20253,695.003,715.003,655.003,695.003,695.00-11,510
Oct 24, 20253,685.003,745.003,670.003,695.003,695.000.14%10,415
Oct 23, 20253,695.003,745.003,670.003,690.003,690.00-0.14%4,888
Oct 22, 20253,700.003,770.003,670.003,695.003,695.00-0.14%9,421
Oct 21, 20253,850.003,850.003,655.003,700.003,700.000.14%12,522
Oct 20, 20253,710.003,750.003,690.003,695.003,695.00-0.14%9,293
Oct 17, 20253,580.003,890.003,530.003,700.003,700.003.35%65,782
Oct 16, 20253,565.003,650.003,515.003,580.003,580.000.42%7,632
Oct 15, 20253,600.003,605.003,560.003,565.003,565.00-1.79%6,926
Oct 14, 20253,640.003,640.003,550.003,630.003,630.00-0.55%7,879
Oct 13, 20253,500.003,650.003,495.003,650.003,650.003.40%7,990
Oct 10, 20253,560.003,560.003,490.003,530.003,530.00-0.84%18,686
Oct 2, 20253,620.003,620.003,525.003,560.003,560.00-1.11%16,782
Oct 1, 20253,605.003,660.003,600.003,600.003,600.00-0.55%5,537
Sep 30, 20253,675.003,675.003,620.003,620.003,620.00-0.55%3,475
Sep 29, 20253,655.003,655.003,635.003,640.003,640.00-0.41%5,769
Sep 26, 20253,690.003,700.003,610.003,655.003,655.00-0.95%17,057
Sep 25, 20253,725.003,725.003,670.003,690.003,690.00-0.94%5,795
Sep 24, 20253,750.003,755.003,705.003,725.003,725.00-0.67%2,380
Sep 23, 20253,755.003,795.003,710.003,750.003,750.00-0.13%4,326
Sep 22, 20253,770.003,825.003,705.003,755.003,755.00-0.27%10,388
Sep 19, 20253,680.003,920.003,680.003,765.003,765.002.31%13,411
Sep 18, 20253,690.003,730.003,680.003,680.003,680.00-0.27%8,361
Sep 17, 20253,660.003,730.003,660.003,690.003,690.00-4,900
Sep 16, 20253,780.003,780.003,690.003,690.003,690.00-0.14%6,006
Sep 15, 20253,640.003,710.003,640.003,695.003,695.00-0.14%5,455
Sep 12, 20253,690.003,710.003,670.003,700.003,700.000.41%5,921
Sep 11, 20253,735.003,735.003,685.003,685.003,685.00-1.34%5,261
Sep 10, 20253,745.003,745.003,695.003,735.003,735.00-0.27%3,242
Sep 9, 20253,710.003,750.003,680.003,745.003,745.001.35%2,465
Sep 8, 20253,790.003,790.003,695.003,695.003,695.00-1.20%4,549
Sep 5, 20253,720.003,750.003,705.003,740.003,740.00-0.27%6,608
Sep 4, 20253,655.003,750.003,650.003,750.003,750.002.60%5,732
Sep 3, 20253,710.003,715.003,640.003,655.003,655.00-1.22%3,711
Sep 2, 20253,690.003,705.003,625.003,700.003,700.000.14%1,600
Sep 1, 20253,720.003,730.003,650.003,695.003,695.000.41%7,676
Aug 29, 20253,720.003,775.003,675.003,680.003,680.00-0.94%9,931
Aug 28, 20253,800.003,800.003,715.003,715.003,715.00-2.24%7,765
Aug 27, 20253,770.003,810.003,750.003,800.003,800.00-2,688
Aug 26, 20253,760.003,830.003,760.003,800.003,800.00-1,771
Aug 25, 20253,795.003,845.003,760.003,800.003,800.000.53%4,929
Aug 22, 20253,775.003,820.003,730.003,780.003,780.00-6,366
Aug 21, 20253,750.003,795.003,730.003,780.003,780.000.80%2,027
Aug 20, 20253,815.003,815.003,710.003,750.003,750.00-1.96%24,598
Aug 19, 20253,790.003,825.003,790.003,825.003,825.000.79%1,440
Aug 18, 20253,810.003,885.003,785.003,795.003,795.00-0.39%4,508
Aug 14, 20253,815.003,870.003,790.003,810.003,810.00-0.13%7,045
Aug 13, 20253,790.003,850.003,790.003,815.003,815.000.66%5,586
Aug 12, 20253,820.003,905.003,780.003,790.003,790.00-0.13%7,286
Aug 11, 20253,815.003,840.003,795.003,795.003,795.00-0.65%8,855
Aug 8, 20253,830.003,830.003,790.003,820.003,820.00-0.26%4,017
Aug 7, 20253,850.003,875.003,790.003,830.003,830.00-0.26%10,557
Aug 6, 20253,890.003,970.003,830.003,840.003,840.00-0.78%13,386
Aug 5, 20253,790.004,000.003,760.003,870.003,870.002.11%24,773
Aug 4, 20253,815.003,850.003,755.003,790.003,790.00-0.39%9,126
Aug 1, 20253,855.003,855.003,797.003,805.003,805.00-1.30%5,104
Jul 31, 20253,820.003,920.003,815.003,855.003,855.000.92%13,300
Jul 30, 20253,795.003,870.003,760.003,820.003,820.000.66%10,233
Jul 29, 20253,790.003,795.003,765.003,795.003,795.000.13%11,764
Jul 28, 20253,820.003,820.003,780.003,790.003,790.00-0.79%8,035
Jul 25, 20253,795.004,150.003,795.003,820.003,820.000.66%76,301
Jul 24, 20253,885.003,885.003,770.003,795.003,795.00-0.39%10,610
Jul 23, 20253,865.003,865.003,805.003,810.003,810.00-1.68%6,022
Jul 22, 20253,830.003,890.003,820.003,875.003,875.001.17%8,884
Jul 21, 20253,855.003,960.003,800.003,830.003,830.00-0.65%17,663
Jul 18, 20253,815.003,900.003,805.003,855.003,855.001.45%15,387
Jul 17, 20253,845.003,845.003,780.003,800.003,800.00-1.17%7,098
Jul 16, 20253,790.004,000.003,755.003,845.003,845.001.45%43,722
Jul 15, 20253,825.003,855.003,770.003,790.003,790.00-0.39%22,980
Jul 14, 20253,810.003,875.003,790.003,805.003,805.00-1.42%29,490
Jul 11, 20253,850.003,885.003,810.003,860.003,860.00-14,329