HCT Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	15,900.00	15,950.00	15,750.00	15,900.00	7,191.33	77,478
2021-11-23	15,850.00	16,150.00	15,800.00	15,900.00	7,191.33	28,697
2021-11-22	16,000.00	16,050.00	15,650.00	16,000.00	7,236.56	54,608
2021-11-19	15,900.00	16,200.00	15,600.00	16,000.00	7,236.56	80,371
2021-11-18	15,900.00	15,950.00	15,600.00	15,900.00	7,191.33	47,587
2021-11-17	16,150.00	16,150.00	15,700.00	15,900.00	7,191.33	28,892
2021-11-16	16,000.00	16,000.00	15,850.00	16,000.00	7,236.56	41,925
2021-11-15	15,850.00	15,950.00	15,700.00	15,950.00	7,213.95	55,480
2021-11-12	15,300.00	15,750.00	15,250.00	15,700.00	7,100.88	68,634
2021-11-11	15,150.00	15,650.00	15,000.00	15,400.00	6,965.19	42,409
2021-11-10	15,650.00	15,700.00	15,250.00	15,400.00	6,965.19	64,667
2021-11-09	15,700.00	15,850.00	15,500.00	15,600.00	7,055.65	49,725
2021-11-08	15,200.00	15,700.00	14,250.00	15,700.00	7,100.88	149,839
2021-11-05	15,250.00	15,400.00	15,000.00	15,250.00	6,897.35	73,180
2021-11-04	15,450.00	15,500.00	15,000.00	15,200.00	6,874.73	71,447
2021-11-03	15,950.00	15,950.00	15,250.00	15,300.00	6,919.96	84,088
2021-11-02	15,850.00	16,150.00	15,700.00	15,850.00	7,168.72	96,260
2021-11-01	15,700.00	15,950.00	15,600.00	15,750.00	7,123.49	37,600
2021-10-29	15,850.00	15,900.00	15,550.00	15,700.00	7,100.88	50,754
2021-10-28	15,850.00	15,850.00	15,600.00	15,800.00	7,146.11	61,352
2021-10-27	15,950.00	15,950.00	15,650.00	15,850.00	7,168.72	34,089
2021-10-26	16,050.00	16,350.00	15,750.00	15,850.00	7,168.72	37,630
2021-10-25	15,900.00	16,350.00	15,650.00	16,150.00	7,304.41	40,956

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.