HDC I-Controls Co., Ltd. (KRX:039570)
South Korea
· Delayed Price · Currency is KRW 8,530.00
+30.00 (0.35%)
At close: Dec 5, 2025
HDC I-Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 8,390.00 | 8,390.00 | 8,300.00 | 8,370.00 | 8,370.00 | -0.24% | 9,167 |
| Oct 1, 2025 | 8,340.00 | 8,390.00 | 8,250.00 | 8,390.00 | 8,390.00 | 0.48% | 13,286 |
| Sep 30, 2025 | 8,400.00 | 8,410.00 | 8,250.00 | 8,350.00 | 8,350.00 | -0.48% | 12,454 |
| Sep 29, 2025 | 8,350.00 | 8,420.00 | 8,300.00 | 8,390.00 | 8,390.00 | 0.60% | 12,374 |
| Sep 26, 2025 | 8,380.00 | 8,380.00 | 8,160.00 | 8,340.00 | 8,340.00 | -0.71% | 22,272 |
| Sep 25, 2025 | 8,520.00 | 8,520.00 | 8,350.00 | 8,400.00 | 8,400.00 | -1.29% | 19,206 |
| Sep 24, 2025 | 8,560.00 | 8,590.00 | 8,450.00 | 8,510.00 | 8,510.00 | -0.58% | 13,647 |
| Sep 23, 2025 | 8,460.00 | 8,600.00 | 8,460.00 | 8,560.00 | 8,560.00 | - | 12,857 |
| Sep 22, 2025 | 8,640.00 | 8,700.00 | 8,540.00 | 8,560.00 | 8,560.00 | -0.70% | 2,450 |
| Sep 19, 2025 | 8,600.00 | 8,640.00 | 8,500.00 | 8,620.00 | 8,620.00 | 0.47% | 8,703 |
| Sep 18, 2025 | 8,590.00 | 8,670.00 | 8,540.00 | 8,580.00 | 8,580.00 | -0.12% | 5,730 |
| Sep 17, 2025 | 8,620.00 | 8,620.00 | 8,480.00 | 8,590.00 | 8,590.00 | -0.58% | 21,715 |
| Sep 16, 2025 | 8,710.00 | 8,710.00 | 8,620.00 | 8,640.00 | 8,640.00 | -0.80% | 7,849 |
| Sep 15, 2025 | 8,790.00 | 8,790.00 | 8,570.00 | 8,710.00 | 8,710.00 | -0.34% | 17,162 |
| Sep 12, 2025 | 8,750.00 | 8,780.00 | 8,620.00 | 8,740.00 | 8,740.00 | -0.46% | 27,312 |
| Sep 11, 2025 | 8,750.00 | 8,780.00 | 8,640.00 | 8,780.00 | 8,780.00 | 0.23% | 9,653 |
| Sep 10, 2025 | 8,750.00 | 8,770.00 | 8,640.00 | 8,760.00 | 8,760.00 | 0.11% | 9,037 |
| Sep 9, 2025 | 8,720.00 | 8,750.00 | 8,630.00 | 8,750.00 | 8,750.00 | 0.23% | 9,477 |
| Sep 8, 2025 | 8,750.00 | 8,760.00 | 8,600.00 | 8,730.00 | 8,730.00 | -0.11% | 30,484 |
| Sep 5, 2025 | 8,630.00 | 8,740.00 | 8,520.00 | 8,740.00 | 8,740.00 | 1.39% | 11,182 |
| Sep 4, 2025 | 8,470.00 | 8,650.00 | 8,470.00 | 8,620.00 | 8,620.00 | 1.77% | 7,294 |
| Sep 3, 2025 | 8,480.00 | 8,480.00 | 8,260.00 | 8,470.00 | 8,470.00 | -0.12% | 10,347 |
| Sep 2, 2025 | 8,510.00 | 8,650.00 | 8,460.00 | 8,480.00 | 8,480.00 | -0.24% | 8,270 |
| Sep 1, 2025 | 8,420.00 | 8,510.00 | 8,360.00 | 8,500.00 | 8,500.00 | 0.24% | 8,924 |
| Aug 29, 2025 | 8,470.00 | 8,540.00 | 8,410.00 | 8,480.00 | 8,480.00 | 0.24% | 13,055 |
| Aug 28, 2025 | 8,320.00 | 8,460.00 | 8,280.00 | 8,460.00 | 8,460.00 | 1.93% | 20,128 |
| Aug 27, 2025 | 8,520.00 | 8,540.00 | 8,280.00 | 8,300.00 | 8,300.00 | -3.15% | 47,706 |
| Aug 26, 2025 | 8,660.00 | 8,780.00 | 8,530.00 | 8,570.00 | 8,570.00 | -0.92% | 25,397 |
| Aug 25, 2025 | 8,620.00 | 8,680.00 | 8,560.00 | 8,650.00 | 8,650.00 | 1.17% | 10,176 |
| Aug 22, 2025 | 8,680.00 | 8,690.00 | 8,550.00 | 8,550.00 | 8,550.00 | -1.50% | 9,596 |
| Aug 21, 2025 | 8,610.00 | 8,680.00 | 8,550.00 | 8,680.00 | 8,680.00 | 1.40% | 7,232 |
| Aug 20, 2025 | 8,590.00 | 8,600.00 | 8,390.00 | 8,560.00 | 8,560.00 | -1.50% | 15,929 |
| Aug 19, 2025 | 8,720.00 | 8,720.00 | 8,600.00 | 8,690.00 | 8,690.00 | -0.34% | 16,361 |
| Aug 18, 2025 | 8,850.00 | 8,850.00 | 8,650.00 | 8,720.00 | 8,720.00 | -1.13% | 13,080 |
| Aug 14, 2025 | 8,900.00 | 8,960.00 | 8,700.00 | 8,820.00 | 8,820.00 | -0.45% | 16,469 |
| Aug 13, 2025 | 8,990.00 | 8,990.00 | 8,830.00 | 8,860.00 | 8,860.00 | -0.67% | 14,826 |
| Aug 12, 2025 | 9,150.00 | 9,150.00 | 8,860.00 | 8,920.00 | 8,920.00 | -0.89% | 17,699 |
| Aug 11, 2025 | 9,190.00 | 9,200.00 | 8,980.00 | 9,000.00 | 9,000.00 | -1.96% | 24,750 |
| Aug 8, 2025 | 9,260.00 | 9,260.00 | 9,100.00 | 9,180.00 | 9,180.00 | -0.86% | 16,531 |
| Aug 7, 2025 | 9,370.00 | 9,370.00 | 9,210.00 | 9,260.00 | 9,260.00 | -0.22% | 3,443 |
| Aug 6, 2025 | 9,200.00 | 9,400.00 | 9,170.00 | 9,280.00 | 9,280.00 | 0.87% | 7,814 |
| Aug 5, 2025 | 9,230.00 | 9,300.00 | 9,130.00 | 9,200.00 | 9,200.00 | -0.43% | 13,876 |
| Aug 4, 2025 | 9,130.00 | 9,270.00 | 9,040.00 | 9,240.00 | 9,240.00 | 1.87% | 10,373 |
| Aug 1, 2025 | 9,590.00 | 9,590.00 | 8,960.00 | 9,070.00 | 9,070.00 | -5.42% | 29,858 |
| Jul 31, 2025 | 9,480.00 | 9,610.00 | 9,440.00 | 9,590.00 | 9,590.00 | 1.37% | 17,804 |
| Jul 30, 2025 | 9,600.00 | 9,600.00 | 9,460.00 | 9,460.00 | 9,460.00 | -2.27% | 11,992 |
| Jul 29, 2025 | 9,690.00 | 9,860.00 | 9,460.00 | 9,680.00 | 9,680.00 | -0.10% | 16,977 |
| Jul 28, 2025 | 9,970.00 | 10,040.00 | 9,650.00 | 9,690.00 | 9,690.00 | -1.92% | 20,563 |
| Jul 25, 2025 | 10,040.00 | 10,040.00 | 9,770.00 | 9,880.00 | 9,880.00 | -0.70% | 9,762 |
| Jul 24, 2025 | 10,040.00 | 10,040.00 | 9,810.00 | 9,950.00 | 9,950.00 | 1.22% | 21,169 |
| Jul 23, 2025 | 10,100.00 | 10,100.00 | 9,770.00 | 9,830.00 | 9,830.00 | -0.20% | 23,099 |
| Jul 22, 2025 | 9,950.00 | 10,080.00 | 9,800.00 | 9,850.00 | 9,850.00 | -1.01% | 15,093 |
| Jul 21, 2025 | 9,660.00 | 10,090.00 | 9,600.00 | 9,950.00 | 9,950.00 | 3.00% | 50,845 |
| Jul 18, 2025 | 9,700.00 | 9,730.00 | 9,500.00 | 9,660.00 | 9,660.00 | -0.10% | 24,367 |
| Jul 17, 2025 | 9,650.00 | 9,730.00 | 9,550.00 | 9,670.00 | 9,670.00 | 0.31% | 21,125 |
| Jul 16, 2025 | 9,610.00 | 9,640.00 | 9,460.00 | 9,640.00 | 9,640.00 | 0.31% | 10,849 |
| Jul 15, 2025 | 9,650.00 | 9,650.00 | 9,450.00 | 9,610.00 | 9,610.00 | - | 17,268 |
| Jul 14, 2025 | 9,550.00 | 9,650.00 | 9,450.00 | 9,610.00 | 9,610.00 | 0.52% | 15,836 |
| Jul 11, 2025 | 9,550.00 | 9,640.00 | 9,460.00 | 9,560.00 | 9,560.00 | 0.10% | 16,752 |