HYTC Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 5,360.00 | 5,390.00 | 5,220.00 | 5,220.00 | 5,194.66 | 39,412 |
| 2024-07-29 | 5,210.00 | 5,400.00 | 5,200.00 | 5,330.00 | 5,304.13 | 24,205 |
| 2024-07-26 | 5,100.00 | 5,270.00 | 5,100.00 | 5,210.00 | 5,184.71 | 48,067 |
| 2024-07-25 | 5,320.00 | 5,320.00 | 5,120.00 | 5,200.00 | 5,174.76 | 21,846 |
| 2024-07-24 | 5,340.00 | 5,420.00 | 5,290.00 | 5,370.00 | 5,343.93 | 24,739 |
| 2024-07-23 | 5,070.00 | 5,300.00 | 5,070.00 | 5,260.00 | 5,234.47 | 40,700 |
| 2024-07-22 | 5,210.00 | 5,250.00 | 5,020.00 | 5,070.00 | 5,045.39 | 42,839 |
| 2024-07-19 | 5,260.00 | 5,280.00 | 5,080.00 | 5,210.00 | 5,184.71 | 40,337 |
| 2024-07-18 | 5,460.00 | 5,490.00 | 5,210.00 | 5,260.00 | 5,234.47 | 122,771 |
| 2024-07-17 | 5,530.00 | 5,560.00 | 5,450.00 | 5,460.00 | 5,433.50 | 11,041 |
| 2024-07-16 | 5,510.00 | 5,570.00 | 5,460.00 | 5,540.00 | 5,513.11 | 23,154 |
| 2024-07-15 | 5,610.00 | 5,640.00 | 5,450.00 | 5,540.00 | 5,513.11 | 82,506 |
| 2024-07-12 | 5,730.00 | 5,750.00 | 5,590.00 | 5,610.00 | 5,582.77 | 21,660 |
| 2024-07-11 | 5,730.00 | 5,730.00 | 5,650.00 | 5,700.00 | 5,672.33 | 18,226 |
| 2024-07-10 | 5,750.00 | 5,850.00 | 5,690.00 | 5,710.00 | 5,682.28 | 15,321 |
| 2024-07-09 | 5,730.00 | 5,780.00 | 5,710.00 | 5,750.00 | 5,722.09 | 12,994 |
| 2024-07-08 | 5,740.00 | 5,770.00 | 5,700.00 | 5,730.00 | 5,702.18 | 15,769 |
| 2024-07-05 | 5,810.00 | 5,870.00 | 5,700.00 | 5,740.00 | 5,712.14 | 19,672 |
| 2024-07-04 | 5,750.00 | 5,810.00 | 5,650.00 | 5,750.00 | 5,722.09 | 13,379 |
| 2024-07-03 | 5,830.00 | 5,880.00 | 5,750.00 | 5,790.00 | 5,761.89 | 13,313 |
| 2024-07-02 | 5,710.00 | 5,830.00 | 5,600.00 | 5,800.00 | 5,771.84 | 26,087 |
| 2024-07-01 | 5,710.00 | 5,790.00 | 5,710.00 | 5,770.00 | 5,741.99 | 9,939 |
| 2024-06-28 | 5,680.00 | 5,790.00 | 5,660.00 | 5,750.00 | 5,722.09 | 10,381 |
| 2024-06-27 | 5,720.00 | 5,790.00 | 5,690.00 | 5,690.00 | 5,662.38 | 11,035 |
| 2024-06-26 | 5,740.00 | 5,770.00 | 5,700.00 | 5,750.00 | 5,722.09 | 17,798 |
| 2024-06-25 | 5,710.00 | 5,880.00 | 5,670.00 | 5,740.00 | 5,712.14 | 25,708 |
| 2024-06-24 | 5,910.00 | 5,940.00 | 5,650.00 | 5,790.00 | 5,761.89 | 52,457 |
| 2024-06-21 | 6,020.00 | 6,080.00 | 5,880.00 | 5,910.00 | 5,881.31 | 34,916 |
| 2024-06-20 | 6,080.00 | 6,100.00 | 6,030.00 | 6,050.00 | 6,020.63 | 16,583 |
| 2024-06-19 | 6,130.00 | 6,150.00 | 6,070.00 | 6,080.00 | 6,050.49 | 19,151 |
| 2024-06-18 | 6,100.00 | 6,170.00 | 6,090.00 | 6,130.00 | 6,100.24 | 7,379 |
| 2024-06-17 | 6,110.00 | 6,150.00 | 6,100.00 | 6,100.00 | 6,070.39 | 7,602 |
| 2024-06-14 | 6,150.00 | 6,260.00 | 6,110.00 | 6,150.00 | 6,120.15 | 13,109 |
| 2024-06-13 | 6,220.00 | 6,310.00 | 6,150.00 | 6,190.00 | 6,159.95 | 13,613 |
| 2024-06-12 | 6,100.00 | 6,250.00 | 6,100.00 | 6,220.00 | 6,189.81 | 7,690 |
| 2024-06-11 | 6,090.00 | 6,230.00 | 6,080.00 | 6,150.00 | 6,120.15 | 14,691 |
| 2024-06-10 | 6,170.00 | 6,290.00 | 6,090.00 | 6,120.00 | 6,090.29 | 15,169 |
| 2024-06-07 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,169.90 | 15,283 |
| 2024-06-05 | 6,220.00 | 6,370.00 | 6,210.00 | 6,300.00 | 6,269.42 | 31,416 |
| 2024-06-04 | 6,150.00 | 6,300.00 | 6,150.00 | 6,270.00 | 6,239.56 | 14,685 |
| 2024-06-03 | 6,060.00 | 6,270.00 | 6,060.00 | 6,260.00 | 6,229.61 | 16,599 |
| 2024-05-31 | 6,070.00 | 6,170.00 | 6,070.00 | 6,130.00 | 6,100.24 | 9,435 |
| 2024-05-30 | 6,080.00 | 6,320.00 | 6,030.00 | 6,110.00 | 6,080.34 | 28,196 |
| 2024-05-29 | 6,130.00 | 6,190.00 | 6,060.00 | 6,080.00 | 6,050.49 | 11,238 |
| 2024-05-28 | 6,000.00 | 6,200.00 | 6,000.00 | 6,190.00 | 6,159.95 | 28,937 |
| 2024-05-27 | 6,150.00 | 6,180.00 | 6,030.00 | 6,060.00 | 6,030.58 | 25,453 |
| 2024-05-24 | 6,130.00 | 6,200.00 | 6,130.00 | 6,150.00 | 6,120.15 | 16,509 |
| 2024-05-23 | 6,080.00 | 6,300.00 | 6,050.00 | 6,250.00 | 6,219.66 | 47,224 |
| 2024-05-22 | 6,030.00 | 6,190.00 | 6,020.00 | 6,140.00 | 6,110.19 | 28,414 |
| 2024-05-21 | 6,150.00 | 6,180.00 | 6,030.00 | 6,030.00 | 6,000.73 | 46,742 |
| 2024-05-20 | 6,270.00 | 6,270.00 | 6,120.00 | 6,180.00 | 6,150.00 | 45,668 |
| 2024-05-17 | 6,410.00 | 6,410.00 | 6,270.00 | 6,270.00 | 6,239.56 | 30,736 |
| 2024-05-16 | 6,410.00 | 6,480.00 | 6,390.00 | 6,410.00 | 6,378.88 | 26,207 |
| 2024-05-14 | 6,350.00 | 6,500.00 | 6,280.00 | 6,450.00 | 6,418.69 | 25,904 |
| 2024-05-13 | 6,320.00 | 6,360.00 | 6,280.00 | 6,350.00 | 6,319.17 | 24,547 |
| 2024-05-10 | 6,430.00 | 6,440.00 | 6,320.00 | 6,360.00 | 6,329.13 | 56,233 |
| 2024-05-09 | 6,550.00 | 6,590.00 | 6,420.00 | 6,430.00 | 6,398.79 | 24,967 |
| 2024-05-08 | 6,490.00 | 6,590.00 | 6,450.00 | 6,560.00 | 6,528.16 | 22,905 |
| 2024-05-07 | 6,440.00 | 6,500.00 | 6,390.00 | 6,490.00 | 6,458.50 | 18,605 |
| 2024-05-03 | 6,450.00 | 6,540.00 | 6,430.00 | 6,430.00 | 6,398.79 | 18,455 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 15.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.