Skip to main content
Hytc Co., Ltd (KOSDAQ:148930)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,845.00
+15.00 (0.53%)
At close: Mar 6, 2026

Hytc Co., Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,860.002,860.002,670.002,755.002,755.00-3.16%17,167
Mar 6, 20262,830.002,845.002,755.002,845.002,845.000.53%19,959
Mar 5, 20262,740.002,925.002,740.002,830.002,830.004.43%33,337
Mar 4, 20262,930.002,930.002,690.002,710.002,710.00-8.14%41,593
Mar 3, 20263,000.003,000.002,930.002,950.002,950.00-1.67%15,198
Feb 27, 20263,075.003,110.002,995.003,000.003,000.00-2.28%29,888
Feb 26, 20263,200.003,200.003,020.003,070.003,070.00-0.32%19,015
Feb 25, 20263,060.003,100.003,045.003,080.003,080.000.65%20,864
Feb 24, 20263,040.003,120.003,025.003,060.003,060.00-0.97%32,589
Feb 23, 20263,140.003,150.003,065.003,090.003,090.00-16,208
Feb 20, 20263,100.003,120.003,060.003,090.003,090.00-0.32%10,716
Feb 19, 20263,105.003,140.003,075.003,100.003,100.00-0.48%17,891
Feb 13, 20263,185.003,185.003,110.003,115.003,115.00-2.35%7,276
Feb 12, 20263,130.003,190.003,105.003,190.003,190.002.24%13,549
Feb 11, 20263,115.003,185.003,090.003,120.003,120.000.97%8,191
Feb 10, 20263,070.003,190.003,020.003,090.003,090.001.15%22,702
Feb 9, 20263,115.003,115.003,025.003,055.003,055.000.66%6,292
Feb 6, 20263,115.003,115.002,995.003,035.003,035.00-2.57%20,996
Feb 5, 20263,125.003,200.003,090.003,115.003,115.00-0.32%14,298
Feb 4, 20263,045.003,125.003,030.003,125.003,125.002.63%14,494
Feb 3, 20263,085.003,085.003,020.003,045.003,045.00-0.49%10,469
Feb 2, 20263,155.003,155.003,060.003,060.003,060.00-3.32%16,887
Jan 30, 20263,205.003,215.003,140.003,165.003,165.00-1.25%27,733
Jan 29, 20263,235.003,250.003,180.003,205.003,205.00-0.77%13,641
Jan 28, 20263,275.003,340.003,230.003,230.003,230.00-1.37%35,864
Jan 27, 20263,230.003,320.003,230.003,275.003,275.001.55%19,537
Jan 26, 20263,240.003,290.003,195.003,225.003,225.000.16%23,165
Jan 23, 20263,145.003,300.003,145.003,220.003,220.002.55%18,217
Jan 22, 20263,175.003,260.003,140.003,140.003,140.00-1.10%24,150
Jan 21, 20263,030.003,325.003,030.003,175.003,175.004.79%78,632
Jan 20, 20262,960.003,030.002,960.003,030.003,030.002.71%8,827
Jan 19, 20262,945.002,990.002,920.002,950.002,950.000.17%7,259
Jan 16, 20262,960.002,975.002,905.002,945.002,945.00-0.51%11,890
Jan 15, 20262,995.002,995.002,930.002,960.002,960.00-1.17%7,236
Jan 14, 20262,980.003,005.002,950.002,995.002,995.000.50%9,670
Jan 13, 20262,955.003,000.002,950.002,980.002,980.001.36%12,794
Jan 12, 20263,000.003,000.002,915.002,940.002,940.00-2.00%25,776
Jan 9, 20263,025.003,025.002,955.003,000.003,000.00-0.83%9,032
Jan 8, 20263,055.003,055.002,970.003,025.003,025.00-0.98%25,425
Jan 7, 20263,050.003,065.003,035.003,055.003,055.000.16%6,459
Jan 6, 20263,100.003,150.003,050.003,050.003,050.00-1.61%9,390
Jan 5, 20263,055.003,120.003,020.003,100.003,100.001.81%12,530
Jan 2, 20263,110.003,125.003,040.003,045.003,045.00-1.77%19,590
Dec 30, 20253,090.003,150.003,070.003,100.003,100.000.98%4,773
Dec 29, 20253,085.003,090.003,040.003,070.003,070.00-0.65%13,821
Dec 26, 20253,080.003,105.003,040.003,090.003,090.000.32%8,507
Dec 24, 20253,100.003,100.003,040.003,080.003,080.00-0.48%10,443
Dec 23, 20253,115.003,135.003,060.003,095.003,095.00-0.64%13,441
Dec 22, 20253,120.003,125.003,050.003,115.003,115.00-0.16%10,989
Dec 19, 20253,115.003,135.003,100.003,120.003,120.000.16%5,669
Dec 18, 20253,110.003,200.003,105.003,115.003,115.00-1.58%5,277
Dec 17, 20253,140.003,170.003,090.003,165.003,165.000.80%12,677
Dec 16, 20253,090.003,145.003,090.003,140.003,140.00-19,826
Dec 15, 20253,170.003,180.003,140.003,140.003,140.00-0.95%10,328
Dec 12, 20253,210.003,210.003,145.003,170.003,170.00-0.31%6,158
Dec 11, 20253,220.003,220.003,170.003,180.003,180.00-1.24%6,026
Dec 10, 20253,170.003,265.003,170.003,220.003,220.001.74%3,930
Dec 9, 20253,220.003,220.003,140.003,165.003,165.00-1.71%7,008
Dec 8, 20253,230.003,280.003,185.003,220.003,220.00-0.16%4,134
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