HDC Labs Co., Ltd. (KRX:039570)
South Korea
· Delayed Price · Currency is KRW 8,070.00
-30.00 (-0.37%)
Mar 9, 2026, 3:30 PM KST
HDC Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,060.00 | 8,080.00 | 7,920.00 | 8,070.00 | 8,070.00 | -0.37% | 28,671 |
| Mar 6, 2026 | 8,150.00 | 8,200.00 | 7,960.00 | 8,100.00 | 8,100.00 | -0.49% | 40,468 |
| Mar 5, 2026 | 8,160.00 | 8,320.00 | 8,050.00 | 8,140.00 | 8,140.00 | 0.62% | 58,915 |
| Mar 4, 2026 | 8,330.00 | 8,330.00 | 7,960.00 | 8,090.00 | 8,090.00 | -2.88% | 67,263 |
| Mar 3, 2026 | 8,220.00 | 8,380.00 | 8,220.00 | 8,330.00 | 8,330.00 | -0.36% | 43,517 |
| Feb 27, 2026 | 8,480.00 | 8,480.00 | 8,280.00 | 8,360.00 | 8,360.00 | -0.71% | 32,486 |
| Feb 26, 2026 | 8,600.00 | 8,600.00 | 8,410.00 | 8,420.00 | 8,420.00 | -1.41% | 27,997 |
| Feb 25, 2026 | 8,650.00 | 8,650.00 | 8,500.00 | 8,540.00 | 8,540.00 | 0.12% | 20,501 |
| Feb 24, 2026 | 8,660.00 | 8,680.00 | 8,480.00 | 8,530.00 | 8,530.00 | -0.58% | 37,167 |
| Feb 23, 2026 | 8,560.00 | 8,650.00 | 8,500.00 | 8,580.00 | 8,580.00 | 0.94% | 47,352 |
| Feb 20, 2026 | 8,500.00 | 8,500.00 | 8,410.00 | 8,500.00 | 8,500.00 | 0.59% | 22,310 |
| Feb 19, 2026 | 8,470.00 | 8,550.00 | 8,410.00 | 8,450.00 | 8,450.00 | -0.24% | 36,840 |
| Feb 13, 2026 | 8,360.00 | 8,490.00 | 8,330.00 | 8,470.00 | 8,470.00 | 1.07% | 15,248 |
| Feb 12, 2026 | 8,350.00 | 8,420.00 | 8,280.00 | 8,380.00 | 8,380.00 | 1.09% | 22,643 |
| Feb 11, 2026 | 8,230.00 | 8,310.00 | 8,190.00 | 8,290.00 | 8,290.00 | 1.34% | 19,714 |
| Feb 10, 2026 | 8,220.00 | 8,250.00 | 8,150.00 | 8,180.00 | 8,180.00 | -0.49% | 24,883 |
| Feb 9, 2026 | 8,220.00 | 8,280.00 | 8,200.00 | 8,220.00 | 8,220.00 | - | 30,568 |
| Feb 6, 2026 | 8,170.00 | 8,230.00 | 8,060.00 | 8,220.00 | 8,220.00 | -0.60% | 23,348 |
| Feb 5, 2026 | 8,220.00 | 8,350.00 | 8,140.00 | 8,270.00 | 8,270.00 | 0.61% | 21,779 |
| Feb 4, 2026 | 8,200.00 | 8,250.00 | 8,100.00 | 8,220.00 | 8,220.00 | 0.61% | 19,198 |
| Feb 3, 2026 | 8,180.00 | 8,200.00 | 8,110.00 | 8,170.00 | 8,170.00 | 0.99% | 14,834 |
| Feb 2, 2026 | 8,250.00 | 8,250.00 | 8,060.00 | 8,090.00 | 8,090.00 | -1.22% | 32,652 |
| Jan 30, 2026 | 8,190.00 | 8,210.00 | 8,140.00 | 8,190.00 | 8,190.00 | -0.61% | 19,023 |
| Jan 29, 2026 | 8,170.00 | 8,240.00 | 8,100.00 | 8,240.00 | 8,240.00 | 0.86% | 24,710 |
| Jan 28, 2026 | 8,210.00 | 8,270.00 | 8,160.00 | 8,170.00 | 8,170.00 | -1.09% | 32,815 |
| Jan 27, 2026 | 8,200.00 | 8,330.00 | 8,180.00 | 8,260.00 | 8,260.00 | 0.49% | 20,467 |
| Jan 26, 2026 | 8,150.00 | 8,240.00 | 8,090.00 | 8,220.00 | 8,220.00 | 1.61% | 22,218 |
| Jan 23, 2026 | 8,000.00 | 8,100.00 | 7,990.00 | 8,090.00 | 8,090.00 | 1.25% | 17,666 |
| Jan 22, 2026 | 8,050.00 | 8,050.00 | 7,970.00 | 7,990.00 | 7,990.00 | -0.37% | 14,572 |
| Jan 21, 2026 | 7,990.00 | 8,030.00 | 7,940.00 | 8,020.00 | 8,020.00 | 0.25% | 19,693 |
| Jan 20, 2026 | 8,030.00 | 8,060.00 | 7,980.00 | 8,000.00 | 8,000.00 | -0.12% | 28,973 |
| Jan 19, 2026 | 8,080.00 | 8,110.00 | 7,970.00 | 8,010.00 | 8,010.00 | -0.12% | 17,847 |
| Jan 16, 2026 | 8,140.00 | 8,140.00 | 8,000.00 | 8,020.00 | 8,020.00 | -0.37% | 15,112 |
| Jan 15, 2026 | 8,050.00 | 8,060.00 | 8,020.00 | 8,050.00 | 8,050.00 | - | 16,313 |
| Jan 14, 2026 | 8,070.00 | 8,070.00 | 8,020.00 | 8,050.00 | 8,050.00 | -0.25% | 17,253 |
| Jan 13, 2026 | 8,100.00 | 8,110.00 | 8,030.00 | 8,070.00 | 8,070.00 | -0.37% | 17,751 |
| Jan 12, 2026 | 8,080.00 | 8,220.00 | 8,060.00 | 8,100.00 | 8,100.00 | 0.12% | 21,052 |
| Jan 9, 2026 | 8,100.00 | 8,100.00 | 8,025.00 | 8,090.00 | 8,090.00 | -0.12% | 10,987 |
| Jan 8, 2026 | 8,210.00 | 8,210.00 | 8,060.00 | 8,100.00 | 8,100.00 | -1.34% | 18,756 |
| Jan 7, 2026 | 8,210.00 | 8,300.00 | 8,170.00 | 8,210.00 | 8,210.00 | - | 11,366 |
| Jan 6, 2026 | 8,210.00 | 8,300.00 | 8,170.00 | 8,210.00 | 8,210.00 | -0.48% | 13,937 |
| Jan 5, 2026 | 8,330.00 | 8,400.00 | 8,210.00 | 8,250.00 | 8,250.00 | -1.43% | 21,927 |
| Jan 2, 2026 | 8,440.00 | 8,480.00 | 8,340.00 | 8,370.00 | 8,370.00 | -0.83% | 11,150 |
| Dec 30, 2025 | 8,410.00 | 8,520.00 | 8,390.00 | 8,440.00 | 8,440.00 | 0.12% | 9,360 |
| Dec 29, 2025 | 8,510.00 | 8,510.00 | 8,400.00 | 8,430.00 | 8,430.00 | -0.94% | 9,655 |
| Dec 26, 2025 | 8,580.00 | 8,620.00 | 8,460.00 | 8,510.00 | 8,510.00 | -0.23% | 7,987 |
| Dec 24, 2025 | 8,590.00 | 8,590.00 | 8,420.00 | 8,530.00 | 8,530.00 | 1.07% | 19,553 |
| Dec 23, 2025 | 8,590.00 | 8,610.00 | 8,430.00 | 8,440.00 | 8,440.00 | -1.63% | 22,420 |
| Dec 22, 2025 | 8,540.00 | 8,590.00 | 8,490.00 | 8,580.00 | 8,580.00 | 0.59% | 10,434 |
| Dec 19, 2025 | 8,570.00 | 8,570.00 | 8,490.00 | 8,530.00 | 8,530.00 | -0.47% | 6,096 |
| Dec 18, 2025 | 8,500.00 | 8,570.00 | 8,430.00 | 8,570.00 | 8,570.00 | 0.35% | 7,667 |
| Dec 17, 2025 | 8,600.00 | 8,600.00 | 8,470.00 | 8,540.00 | 8,540.00 | 0.12% | 11,967 |
| Dec 16, 2025 | 8,570.00 | 8,590.00 | 8,420.00 | 8,530.00 | 8,530.00 | -0.47% | 12,695 |
| Dec 15, 2025 | 8,480.00 | 8,580.00 | 8,410.00 | 8,570.00 | 8,570.00 | 0.59% | 16,181 |
| Dec 12, 2025 | 8,480.00 | 8,560.00 | 8,450.00 | 8,520.00 | 8,520.00 | 0.71% | 10,181 |
| Dec 11, 2025 | 8,480.00 | 8,540.00 | 8,450.00 | 8,460.00 | 8,460.00 | -0.70% | 6,383 |
| Dec 10, 2025 | 8,490.00 | 8,560.00 | 8,420.00 | 8,520.00 | 8,520.00 | 0.12% | 6,332 |
| Dec 9, 2025 | 8,500.00 | 8,550.00 | 8,410.00 | 8,510.00 | 8,510.00 | 0.12% | 3,993 |
| Dec 8, 2025 | 8,530.00 | 8,530.00 | 8,430.00 | 8,500.00 | 8,500.00 | -0.35% | 4,690 |
| Dec 5, 2025 | 8,540.00 | 8,550.00 | 8,390.00 | 8,530.00 | 8,530.00 | 0.35% | 8,120 |
| Dec 4, 2025 | 8,560.00 | 8,560.00 | 8,470.00 | 8,500.00 | 8,500.00 | -0.70% | 4,390 |
| Dec 3, 2025 | 8,570.00 | 8,600.00 | 8,480.00 | 8,560.00 | 8,560.00 | -0.12% | 10,336 |
| Dec 2, 2025 | 8,490.00 | 8,580.00 | 8,420.00 | 8,570.00 | 8,570.00 | 0.94% | 14,488 |
| Dec 1, 2025 | 8,350.00 | 8,490.00 | 8,310.00 | 8,490.00 | 8,490.00 | 2.17% | 13,916 |
| Nov 28, 2025 | 8,290.00 | 8,340.00 | 8,250.00 | 8,310.00 | 8,310.00 | 0.24% | 5,184 |
| Nov 27, 2025 | 8,350.00 | 8,360.00 | 8,280.00 | 8,290.00 | 8,290.00 | -0.72% | 9,307 |
| Nov 26, 2025 | 8,390.00 | 8,430.00 | 8,300.00 | 8,350.00 | 8,350.00 | -0.48% | 12,691 |
| Nov 25, 2025 | 8,400.00 | 8,400.00 | 8,300.00 | 8,390.00 | 8,390.00 | -0.12% | 5,132 |
| Nov 24, 2025 | 8,380.00 | 8,430.00 | 8,320.00 | 8,400.00 | 8,400.00 | 0.24% | 2,928 |
| Nov 21, 2025 | 8,290.00 | 8,430.00 | 8,210.00 | 8,380.00 | 8,380.00 | 0.96% | 19,026 |
| Nov 20, 2025 | 8,280.00 | 8,330.00 | 8,260.00 | 8,300.00 | 8,300.00 | 0.85% | 4,674 |
| Nov 19, 2025 | 8,230.00 | 8,290.00 | 8,180.00 | 8,230.00 | 8,230.00 | -0.60% | 6,504 |
| Nov 18, 2025 | 8,290.00 | 8,290.00 | 8,170.00 | 8,280.00 | 8,280.00 | -0.12% | 4,117 |
| Nov 17, 2025 | 8,300.00 | 8,400.00 | 8,210.00 | 8,290.00 | 8,290.00 | -0.12% | 10,540 |
| Nov 14, 2025 | 8,340.00 | 8,470.00 | 8,290.00 | 8,300.00 | 8,300.00 | -1.19% | 8,191 |
| Nov 13, 2025 | 8,360.00 | 8,430.00 | 8,330.00 | 8,400.00 | 8,400.00 | 0.48% | 18,302 |
| Nov 12, 2025 | 8,290.00 | 8,370.00 | 8,260.00 | 8,360.00 | 8,360.00 | 1.09% | 6,583 |
| Nov 11, 2025 | 8,280.00 | 8,330.00 | 8,200.00 | 8,270.00 | 8,270.00 | 0.12% | 9,071 |
| Nov 10, 2025 | 8,230.00 | 8,320.00 | 8,230.00 | 8,260.00 | 8,260.00 | 0.36% | 9,190 |
| Nov 7, 2025 | 8,200.00 | 8,490.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.37% | 9,170 |
| Nov 6, 2025 | 8,190.00 | 8,290.00 | 8,110.00 | 8,200.00 | 8,200.00 | -0.36% | 10,118 |
| Nov 5, 2025 | 8,250.00 | 8,250.00 | 8,080.00 | 8,230.00 | 8,230.00 | -0.24% | 9,261 |
| Nov 4, 2025 | 8,130.00 | 8,280.00 | 8,050.00 | 8,250.00 | 8,250.00 | 1.85% | 12,954 |
| Nov 3, 2025 | 8,170.00 | 8,170.00 | 8,090.00 | 8,100.00 | 8,100.00 | -0.86% | 19,035 |
| Oct 31, 2025 | 8,110.00 | 8,170.00 | 8,110.00 | 8,170.00 | 8,170.00 | 0.37% | 6,324 |
| Oct 30, 2025 | 8,170.00 | 8,190.00 | 8,080.00 | 8,140.00 | 8,140.00 | -0.37% | 16,584 |
| Oct 29, 2025 | 8,220.00 | 8,260.00 | 8,100.00 | 8,170.00 | 8,170.00 | -0.49% | 18,384 |
| Oct 28, 2025 | 8,160.00 | 8,400.00 | 8,110.00 | 8,210.00 | 8,210.00 | 0.61% | 13,012 |
| Oct 27, 2025 | 8,170.00 | 8,210.00 | 8,120.00 | 8,160.00 | 8,160.00 | -0.12% | 14,837 |
| Oct 24, 2025 | 8,280.00 | 8,290.00 | 8,130.00 | 8,170.00 | 8,170.00 | -1.33% | 17,039 |
| Oct 23, 2025 | 8,250.00 | 8,290.00 | 8,160.00 | 8,280.00 | 8,280.00 | 0.36% | 9,146 |
| Oct 22, 2025 | 8,150.00 | 8,300.00 | 8,080.00 | 8,250.00 | 8,250.00 | 1.23% | 8,911 |
| Oct 21, 2025 | 8,200.00 | 8,200.00 | 8,100.00 | 8,150.00 | 8,150.00 | -0.37% | 14,918 |
| Oct 20, 2025 | 8,250.00 | 8,290.00 | 8,030.00 | 8,180.00 | 8,180.00 | 0.37% | 18,612 |
| Oct 17, 2025 | 8,340.00 | 8,340.00 | 8,100.00 | 8,150.00 | 8,150.00 | -1.57% | 21,888 |
| Oct 16, 2025 | 8,310.00 | 8,330.00 | 8,260.00 | 8,280.00 | 8,280.00 | -0.36% | 5,555 |
| Oct 15, 2025 | 8,270.00 | 8,340.00 | 8,210.00 | 8,310.00 | 8,310.00 | 0.48% | 17,929 |
| Oct 14, 2025 | 8,280.00 | 8,360.00 | 8,240.00 | 8,270.00 | 8,270.00 | - | 14,042 |
| Oct 13, 2025 | 8,230.00 | 8,290.00 | 8,210.00 | 8,270.00 | 8,270.00 | - | 14,583 |
| Oct 10, 2025 | 8,370.00 | 8,390.00 | 8,230.00 | 8,270.00 | 8,270.00 | -1.19% | 14,273 |