HCT Co., Ltd. (KOSDAQ:072990)
South Korea
· Delayed Price · Currency is KRW 6,290.00
+150.00 (2.44%)
At close: Dec 5, 2025
HCT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,140.00 | 6,340.00 | 6,070.00 | 6,290.00 | 6,290.00 | 2.44% | 48,511 |
| Dec 4, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,140.00 | 6,140.00 | 0.49% | 37,979 |
| Dec 3, 2025 | 6,350.00 | 6,430.00 | 6,090.00 | 6,110.00 | 6,110.00 | -3.78% | 54,038 |
| Dec 2, 2025 | 6,180.00 | 6,630.00 | 6,160.00 | 6,350.00 | 6,350.00 | 3.25% | 117,847 |
| Dec 1, 2025 | 6,180.00 | 6,200.00 | 6,030.00 | 6,150.00 | 6,150.00 | 1.32% | 59,972 |
| Nov 28, 2025 | 6,080.00 | 6,210.00 | 5,990.00 | 6,070.00 | 6,070.00 | -0.33% | 52,452 |
| Nov 27, 2025 | 6,120.00 | 6,210.00 | 5,980.00 | 6,090.00 | 6,090.00 | -0.65% | 90,385 |
| Nov 26, 2025 | 6,060.00 | 6,480.00 | 5,750.00 | 6,130.00 | 6,130.00 | -0.16% | 225,245 |
| Nov 25, 2025 | 6,490.00 | 6,500.00 | 6,060.00 | 6,140.00 | 6,140.00 | -3.61% | 194,584 |
| Nov 24, 2025 | 6,710.00 | 6,710.00 | 6,370.00 | 6,370.00 | 6,370.00 | -2.82% | 145,582 |
| Nov 21, 2025 | 6,500.00 | 6,700.00 | 6,500.00 | 6,555.00 | 6,555.00 | -1.43% | 105,616 |
| Nov 20, 2025 | 6,705.00 | 6,890.00 | 6,585.00 | 6,650.00 | 6,650.00 | -1.19% | 92,142 |
| Nov 19, 2025 | 6,950.00 | 6,950.00 | 6,530.00 | 6,730.00 | 6,730.00 | -2.18% | 103,624 |
| Nov 18, 2025 | 6,660.00 | 6,935.00 | 6,660.00 | 6,880.00 | 6,880.00 | 3.30% | 211,812 |
| Nov 17, 2025 | 6,710.00 | 6,770.00 | 6,530.00 | 6,660.00 | 6,660.00 | -0.75% | 185,574 |
| Nov 14, 2025 | 6,730.00 | 6,930.00 | 6,660.00 | 6,710.00 | 6,710.00 | -0.22% | 195,614 |
| Nov 13, 2025 | 6,690.00 | 6,980.00 | 6,600.00 | 6,725.00 | 6,725.00 | -0.07% | 254,124 |
| Nov 12, 2025 | 7,100.00 | 7,100.00 | 6,340.00 | 6,730.00 | 6,730.00 | 7.25% | 1,207,680 |
| Nov 11, 2025 | 6,045.00 | 6,300.00 | 5,755.00 | 6,275.00 | 6,275.00 | 1.62% | 357,196 |
| Nov 10, 2025 | 5,550.00 | 6,275.00 | 5,535.00 | 6,175.00 | 6,175.00 | 11.76% | 250,502 |
| Nov 7, 2025 | 5,455.00 | 5,655.00 | 5,415.00 | 5,525.00 | 5,525.00 | 1.19% | 43,100 |
| Nov 6, 2025 | 5,520.00 | 5,580.00 | 5,420.00 | 5,460.00 | 5,460.00 | 0.18% | 27,250 |
| Nov 5, 2025 | 5,600.00 | 5,600.00 | 5,260.00 | 5,450.00 | 5,450.00 | -1.18% | 77,308 |
| Nov 4, 2025 | 5,470.00 | 5,580.00 | 5,455.00 | 5,515.00 | 5,515.00 | 0.82% | 44,984 |
| Nov 3, 2025 | 5,715.00 | 5,715.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.88% | 60,724 |
| Oct 31, 2025 | 5,595.00 | 5,845.00 | 5,575.00 | 5,575.00 | 5,575.00 | -0.36% | 49,106 |
| Oct 30, 2025 | 5,755.00 | 5,845.00 | 5,560.00 | 5,595.00 | 5,595.00 | -4.77% | 116,628 |
| Oct 29, 2025 | 5,805.00 | 5,960.00 | 5,800.00 | 5,875.00 | 5,875.00 | 1.29% | 43,956 |
| Oct 28, 2025 | 5,855.00 | 5,985.00 | 5,775.00 | 5,800.00 | 5,800.00 | -0.94% | 79,612 |
| Oct 27, 2025 | 5,885.00 | 5,940.00 | 5,805.00 | 5,855.00 | 5,855.00 | -0.51% | 48,302 |
| Oct 24, 2025 | 5,990.00 | 6,000.00 | 5,805.00 | 5,885.00 | 5,885.00 | -0.68% | 55,674 |
| Oct 23, 2025 | 6,015.00 | 6,105.00 | 5,910.00 | 5,925.00 | 5,925.00 | -1.50% | 38,734 |
| Oct 22, 2025 | 5,950.00 | 6,250.00 | 5,800.00 | 6,015.00 | 6,015.00 | 1.09% | 59,766 |
| Oct 21, 2025 | 6,210.00 | 6,215.00 | 5,900.00 | 5,950.00 | 5,950.00 | -4.26% | 77,752 |
| Oct 20, 2025 | 6,165.00 | 6,240.00 | 6,090.00 | 6,215.00 | 6,215.00 | 0.81% | 24,476 |
| Oct 17, 2025 | 6,390.00 | 6,390.00 | 6,130.00 | 6,165.00 | 6,165.00 | -3.60% | 65,740 |
| Oct 16, 2025 | 6,175.00 | 6,425.00 | 6,150.00 | 6,395.00 | 6,395.00 | 3.56% | 98,868 |
| Oct 15, 2025 | 6,055.00 | 6,235.00 | 6,055.00 | 6,175.00 | 6,175.00 | 1.23% | 30,554 |
| Oct 14, 2025 | 6,350.00 | 6,350.00 | 6,050.00 | 6,100.00 | 6,100.00 | -2.24% | 70,370 |
| Oct 13, 2025 | 6,250.00 | 6,490.00 | 6,130.00 | 6,240.00 | 6,240.00 | -2.19% | 86,310 |
| Oct 10, 2025 | 6,320.00 | 6,405.00 | 6,125.00 | 6,380.00 | 6,380.00 | 0.95% | 98,720 |
| Oct 2, 2025 | 6,100.00 | 6,415.00 | 6,060.00 | 6,320.00 | 6,320.00 | 3.61% | 121,960 |
| Oct 1, 2025 | 5,940.00 | 6,175.00 | 5,925.00 | 6,100.00 | 6,100.00 | 2.69% | 98,576 |
| Sep 30, 2025 | 6,100.00 | 6,115.00 | 5,840.00 | 5,940.00 | 5,940.00 | -2.62% | 68,004 |
| Sep 29, 2025 | 6,080.00 | 6,150.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.92% | 120,158 |
| Sep 26, 2025 | 6,125.00 | 6,140.00 | 5,920.00 | 5,985.00 | 5,985.00 | -1.64% | 54,306 |
| Sep 25, 2025 | 5,985.00 | 6,225.00 | 5,910.00 | 6,085.00 | 6,085.00 | 2.10% | 175,490 |
| Sep 24, 2025 | 5,700.00 | 5,985.00 | 5,700.00 | 5,960.00 | 5,960.00 | 3.83% | 95,016 |
| Sep 23, 2025 | 5,945.00 | 5,950.00 | 5,725.00 | 5,740.00 | 5,740.00 | -1.71% | 59,210 |
| Sep 22, 2025 | 5,840.00 | 5,995.00 | 5,830.00 | 5,840.00 | 5,840.00 | - | 31,502 |