HDC Labs Co., Ltd. (KRX:039570)
South Korea
· Delayed Price · Currency is KRW 8,400.00
-70.00 (-0.83%)
Last updated: Apr 29, 2026, 1:44 PM KST
HDC Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,470.00 | 8,490.00 | 8,330.00 | 8,400.00 | 8,400.00 | -0.83% | 23,877 |
| Apr 28, 2026 | 8,500.00 | 8,580.00 | 8,360.00 | 8,470.00 | 8,470.00 | 0.71% | 39,610 |
| Apr 27, 2026 | 8,410.00 | 8,570.00 | 8,380.00 | 8,410.00 | 8,410.00 | 0.84% | 34,913 |
| Apr 24, 2026 | 8,090.00 | 8,630.00 | 8,050.00 | 8,340.00 | 8,340.00 | 3.09% | 87,203 |
| Apr 23, 2026 | 8,180.00 | 8,190.00 | 8,050.00 | 8,090.00 | 8,090.00 | -0.61% | 35,159 |
| Apr 22, 2026 | 8,060.00 | 8,260.00 | 8,060.00 | 8,140.00 | 8,140.00 | -0.37% | 31,140 |
| Apr 21, 2026 | 8,280.00 | 8,280.00 | 8,150.00 | 8,170.00 | 8,170.00 | - | 7,905 |
| Apr 20, 2026 | 8,130.00 | 8,460.00 | 8,100.00 | 8,170.00 | 8,170.00 | 0.49% | 33,339 |
| Apr 17, 2026 | 8,250.00 | 8,250.00 | 8,120.00 | 8,130.00 | 8,130.00 | -1.09% | 18,744 |
| Apr 16, 2026 | 8,160.00 | 8,230.00 | 8,110.00 | 8,220.00 | 8,220.00 | 0.74% | 49,593 |
| Apr 15, 2026 | 8,170.00 | 8,170.00 | 8,080.00 | 8,160.00 | 8,160.00 | 0.37% | 20,008 |
| Apr 14, 2026 | 8,150.00 | 8,180.00 | 8,030.00 | 8,130.00 | 8,130.00 | - | 27,618 |
| Apr 13, 2026 | 8,140.00 | 8,140.00 | 8,080.00 | 8,130.00 | 8,130.00 | -0.12% | 6,137 |
| Apr 10, 2026 | 8,200.00 | 8,200.00 | 8,080.00 | 8,140.00 | 8,140.00 | 0.49% | 12,157 |
| Apr 9, 2026 | 8,200.00 | 8,200.00 | 8,020.00 | 8,100.00 | 8,100.00 | - | 17,805 |
| Apr 8, 2026 | 8,150.00 | 8,190.00 | 8,080.00 | 8,100.00 | 8,100.00 | - | 22,995 |
| Apr 7, 2026 | 8,050.00 | 8,140.00 | 8,010.00 | 8,100.00 | 8,100.00 | 0.62% | 6,454 |
| Apr 6, 2026 | 8,120.00 | 8,190.00 | 7,690.00 | 8,050.00 | 8,050.00 | -0.86% | 29,750 |
| Apr 3, 2026 | 8,100.00 | 8,160.00 | 8,010.00 | 8,120.00 | 8,120.00 | 0.50% | 28,702 |
| Apr 2, 2026 | 8,200.00 | 8,250.00 | 7,720.00 | 8,080.00 | 8,080.00 | -1.58% | 54,582 |
| Apr 1, 2026 | 8,120.00 | 8,250.00 | 8,120.00 | 8,210.00 | 8,210.00 | 1.61% | 12,274 |
| Mar 31, 2026 | 8,180.00 | 8,200.00 | 8,040.00 | 8,080.00 | 8,080.00 | -1.22% | 18,799 |
| Mar 30, 2026 | 8,300.00 | 8,330.00 | 8,100.00 | 8,180.00 | 8,180.00 | -5.10% | 41,120 |
| Mar 27, 2026 | 8,600.00 | 8,620.00 | 8,500.00 | 8,620.00 | 8,170.00 | 0.12% | 16,111 |
| Mar 26, 2026 | 8,650.00 | 8,700.00 | 8,540.00 | 8,610.00 | 8,160.52 | 0.12% | 33,351 |
| Mar 25, 2026 | 8,500.00 | 8,630.00 | 8,480.00 | 8,600.00 | 8,151.04 | 0.94% | 20,546 |
| Mar 24, 2026 | 8,500.00 | 8,570.00 | 8,200.00 | 8,520.00 | 8,075.22 | 0.35% | 25,540 |
| Mar 23, 2026 | 8,680.00 | 8,680.00 | 8,490.00 | 8,490.00 | 8,046.79 | -2.19% | 17,141 |
| Mar 20, 2026 | 8,540.00 | 8,690.00 | 8,510.00 | 8,680.00 | 8,226.87 | 1.76% | 39,389 |
| Mar 19, 2026 | 8,500.00 | 8,570.00 | 8,470.00 | 8,530.00 | 8,084.70 | - | 16,686 |
| Mar 18, 2026 | 8,530.00 | 8,680.00 | 8,480.00 | 8,530.00 | 8,084.70 | - | 19,792 |
| Mar 17, 2026 | 8,680.00 | 8,690.00 | 8,510.00 | 8,530.00 | 8,084.70 | -1.16% | 20,957 |
| Mar 16, 2026 | 8,450.00 | 8,680.00 | 8,380.00 | 8,630.00 | 8,179.48 | 1.65% | 38,031 |
| Mar 13, 2026 | 8,470.00 | 8,520.00 | 8,390.00 | 8,490.00 | 8,046.79 | 0.24% | 21,888 |
| Mar 12, 2026 | 8,390.00 | 8,520.00 | 8,320.00 | 8,470.00 | 8,027.83 | 0.95% | 22,887 |
| Mar 11, 2026 | 8,180.00 | 8,430.00 | 8,180.00 | 8,390.00 | 7,952.01 | 2.32% | 21,850 |
| Mar 10, 2026 | 8,200.00 | 8,250.00 | 8,080.00 | 8,200.00 | 7,771.93 | 1.61% | 17,860 |
| Mar 9, 2026 | 8,060.00 | 8,080.00 | 7,920.00 | 8,070.00 | 7,648.71 | -0.37% | 28,671 |
| Mar 6, 2026 | 8,150.00 | 8,200.00 | 7,960.00 | 8,100.00 | 7,677.15 | -0.49% | 40,488 |
| Mar 5, 2026 | 8,160.00 | 8,320.00 | 8,050.00 | 8,140.00 | 7,715.06 | 0.62% | 59,581 |
| Mar 4, 2026 | 8,330.00 | 8,330.00 | 7,960.00 | 8,090.00 | 7,667.67 | -2.88% | 67,263 |
| Mar 3, 2026 | 8,220.00 | 8,380.00 | 8,220.00 | 8,330.00 | 7,895.14 | -0.36% | 43,547 |
| Feb 27, 2026 | 8,480.00 | 8,480.00 | 8,280.00 | 8,360.00 | 7,923.57 | -0.71% | 32,683 |
| Feb 26, 2026 | 8,600.00 | 8,600.00 | 8,410.00 | 8,420.00 | 7,980.44 | -1.41% | 27,997 |
| Feb 25, 2026 | 8,650.00 | 8,650.00 | 8,500.00 | 8,540.00 | 8,094.18 | 0.12% | 20,504 |
| Feb 24, 2026 | 8,660.00 | 8,680.00 | 8,480.00 | 8,530.00 | 8,084.70 | -0.58% | 37,167 |
| Feb 23, 2026 | 8,560.00 | 8,650.00 | 8,500.00 | 8,580.00 | 8,132.09 | 0.94% | 47,352 |
| Feb 20, 2026 | 8,500.00 | 8,500.00 | 8,410.00 | 8,500.00 | 8,056.26 | 0.59% | 23,111 |
| Feb 19, 2026 | 8,470.00 | 8,550.00 | 8,410.00 | 8,450.00 | 8,008.87 | -0.24% | 36,978 |
| Feb 13, 2026 | 8,360.00 | 8,490.00 | 8,330.00 | 8,470.00 | 8,027.83 | 1.07% | 15,250 |
| Feb 12, 2026 | 8,350.00 | 8,420.00 | 8,280.00 | 8,380.00 | 7,942.53 | 1.09% | 22,661 |
| Feb 11, 2026 | 8,230.00 | 8,310.00 | 8,190.00 | 8,290.00 | 7,857.23 | 1.34% | 19,714 |
| Feb 10, 2026 | 8,220.00 | 8,250.00 | 8,150.00 | 8,180.00 | 7,752.97 | -0.49% | 24,884 |
| Feb 9, 2026 | 8,220.00 | 8,280.00 | 8,200.00 | 8,220.00 | 7,790.88 | - | 30,761 |
| Feb 6, 2026 | 8,170.00 | 8,230.00 | 8,060.00 | 8,220.00 | 7,790.88 | -0.60% | 23,348 |
| Feb 5, 2026 | 8,220.00 | 8,350.00 | 8,140.00 | 8,270.00 | 7,838.27 | 0.61% | 21,782 |
| Feb 4, 2026 | 8,200.00 | 8,250.00 | 8,100.00 | 8,220.00 | 7,790.88 | 0.61% | 19,228 |
| Feb 3, 2026 | 8,180.00 | 8,200.00 | 8,110.00 | 8,170.00 | 7,743.49 | 0.99% | 14,834 |
| Feb 2, 2026 | 8,250.00 | 8,250.00 | 8,060.00 | 8,090.00 | 7,667.67 | -1.22% | 32,653 |
| Jan 30, 2026 | 8,190.00 | 8,210.00 | 8,140.00 | 8,190.00 | 7,762.45 | -0.61% | 19,023 |
| Jan 29, 2026 | 8,170.00 | 8,240.00 | 8,100.00 | 8,240.00 | 7,809.84 | 0.86% | 24,723 |
| Jan 28, 2026 | 8,210.00 | 8,270.00 | 8,160.00 | 8,170.00 | 7,743.49 | -1.09% | 32,815 |
| Jan 27, 2026 | 8,200.00 | 8,330.00 | 8,180.00 | 8,260.00 | 7,828.79 | 0.49% | 20,467 |
| Jan 26, 2026 | 8,150.00 | 8,240.00 | 8,090.00 | 8,220.00 | 7,790.88 | 1.61% | 22,220 |
| Jan 23, 2026 | 8,000.00 | 8,100.00 | 7,990.00 | 8,090.00 | 7,667.67 | 1.25% | 17,680 |
| Jan 22, 2026 | 8,050.00 | 8,050.00 | 7,970.00 | 7,990.00 | 7,572.89 | -0.37% | 14,573 |
| Jan 21, 2026 | 7,990.00 | 8,030.00 | 7,940.00 | 8,020.00 | 7,601.32 | 0.25% | 19,693 |
| Jan 20, 2026 | 8,030.00 | 8,060.00 | 7,980.00 | 8,000.00 | 7,582.37 | -0.12% | 29,197 |
| Jan 19, 2026 | 8,080.00 | 8,110.00 | 7,970.00 | 8,010.00 | 7,591.84 | -0.12% | 17,847 |
| Jan 16, 2026 | 8,140.00 | 8,140.00 | 8,000.00 | 8,020.00 | 7,601.32 | -0.37% | 15,112 |
| Jan 15, 2026 | 8,050.00 | 8,060.00 | 8,020.00 | 8,050.00 | 7,629.76 | - | 16,313 |
| Jan 14, 2026 | 8,070.00 | 8,070.00 | 8,020.00 | 8,050.00 | 7,629.76 | -0.25% | 17,505 |
| Jan 13, 2026 | 8,100.00 | 8,110.00 | 8,030.00 | 8,070.00 | 7,648.71 | -0.37% | 17,751 |
| Jan 12, 2026 | 8,080.00 | 8,220.00 | 8,060.00 | 8,100.00 | 7,677.15 | 0.12% | 21,052 |
| Jan 9, 2026 | 8,100.00 | 8,100.00 | 8,025.00 | 8,090.00 | 7,667.67 | -0.12% | 11,001 |
| Jan 8, 2026 | 8,210.00 | 8,210.00 | 8,060.00 | 8,100.00 | 7,677.15 | -1.34% | 18,756 |
| Jan 7, 2026 | 8,210.00 | 8,300.00 | 8,170.00 | 8,210.00 | 7,781.40 | - | 11,379 |
| Jan 6, 2026 | 8,210.00 | 8,300.00 | 8,170.00 | 8,210.00 | 7,781.40 | -0.48% | 13,937 |
| Jan 5, 2026 | 8,330.00 | 8,400.00 | 8,210.00 | 8,250.00 | 7,819.32 | -1.43% | 21,966 |
| Jan 2, 2026 | 8,440.00 | 8,480.00 | 8,340.00 | 8,370.00 | 7,933.05 | -0.83% | 11,150 |
| Dec 30, 2025 | 8,410.00 | 8,520.00 | 8,390.00 | 8,440.00 | 7,999.40 | 0.12% | 9,362 |
| Dec 29, 2025 | 8,510.00 | 8,510.00 | 8,400.00 | 8,430.00 | 7,989.92 | -0.94% | 9,655 |
| Dec 26, 2025 | 8,580.00 | 8,620.00 | 8,460.00 | 8,510.00 | 8,065.74 | -0.23% | 8,044 |
| Dec 24, 2025 | 8,590.00 | 8,590.00 | 8,420.00 | 8,530.00 | 8,084.70 | 1.07% | 19,553 |
| Dec 23, 2025 | 8,590.00 | 8,610.00 | 8,430.00 | 8,440.00 | 7,999.40 | -1.63% | 22,420 |
| Dec 22, 2025 | 8,540.00 | 8,590.00 | 8,490.00 | 8,580.00 | 8,132.09 | 0.59% | 10,434 |
| Dec 19, 2025 | 8,570.00 | 8,570.00 | 8,490.00 | 8,530.00 | 8,084.70 | -0.47% | 6,096 |
| Dec 18, 2025 | 8,500.00 | 8,570.00 | 8,430.00 | 8,570.00 | 8,122.61 | 0.35% | 7,667 |
| Dec 17, 2025 | 8,600.00 | 8,600.00 | 8,470.00 | 8,540.00 | 8,094.18 | 0.12% | 11,980 |
| Dec 16, 2025 | 8,570.00 | 8,590.00 | 8,420.00 | 8,530.00 | 8,084.70 | -0.47% | 12,696 |
| Dec 15, 2025 | 8,480.00 | 8,580.00 | 8,410.00 | 8,570.00 | 8,122.61 | 0.59% | 16,181 |
| Dec 12, 2025 | 8,480.00 | 8,560.00 | 8,450.00 | 8,520.00 | 8,075.22 | 0.71% | 10,184 |
| Dec 11, 2025 | 8,480.00 | 8,540.00 | 8,450.00 | 8,460.00 | 8,018.35 | -0.70% | 6,383 |
| Dec 10, 2025 | 8,490.00 | 8,560.00 | 8,420.00 | 8,520.00 | 8,075.22 | 0.12% | 6,332 |
| Dec 9, 2025 | 8,500.00 | 8,550.00 | 8,410.00 | 8,510.00 | 8,065.74 | 0.12% | 3,993 |
| Dec 8, 2025 | 8,530.00 | 8,530.00 | 8,430.00 | 8,500.00 | 8,056.26 | -0.35% | 4,692 |
| Dec 5, 2025 | 8,540.00 | 8,550.00 | 8,390.00 | 8,530.00 | 8,084.70 | 0.35% | 8,120 |
| Dec 4, 2025 | 8,560.00 | 8,560.00 | 8,470.00 | 8,500.00 | 8,056.26 | -0.70% | 4,390 |
| Dec 3, 2025 | 8,570.00 | 8,600.00 | 8,480.00 | 8,560.00 | 8,113.13 | -0.12% | 10,338 |
| Dec 2, 2025 | 8,490.00 | 8,580.00 | 8,420.00 | 8,570.00 | 8,122.61 | 0.94% | 14,494 |