HYULIM A-TECH Co., Ltd. (KOSDAQ:078590)
South Korea
· Delayed Price · Currency is KRW 780.00
-23.00 (-2.86%)
At close: Dec 5, 2025
HYULIM A-TECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 801.00 | 803.00 | 764.00 | 780.00 | 780.00 | -2.86% | 917,822 |
| Dec 4, 2025 | 800.00 | 850.00 | 798.00 | 803.00 | 803.00 | 0.63% | 1,924,164 |
| Dec 3, 2025 | 800.00 | 814.00 | 780.00 | 798.00 | 798.00 | - | 777,143 |
| Dec 2, 2025 | 788.00 | 800.00 | 780.00 | 798.00 | 798.00 | 1.27% | 843,616 |
| Dec 1, 2025 | 850.00 | 870.00 | 788.00 | 788.00 | 788.00 | -3.67% | 2,167,405 |
| Nov 28, 2025 | 780.00 | 836.00 | 778.00 | 818.00 | 818.00 | 5.01% | 2,854,872 |
| Nov 27, 2025 | 773.00 | 850.00 | 760.00 | 779.00 | 779.00 | 0.91% | 4,423,049 |
| Nov 26, 2025 | 760.00 | 788.00 | 748.00 | 772.00 | 772.00 | 1.58% | 889,850 |
| Nov 25, 2025 | 768.00 | 804.00 | 731.00 | 760.00 | 760.00 | -0.13% | 1,311,437 |
| Nov 24, 2025 | 777.00 | 793.00 | 751.00 | 761.00 | 761.00 | -2.93% | 1,277,981 |
| Nov 21, 2025 | 820.00 | 843.00 | 771.00 | 784.00 | 784.00 | -7.11% | 1,728,229 |
| Nov 20, 2025 | 863.00 | 891.00 | 841.00 | 844.00 | 844.00 | -1.29% | 2,071,645 |
| Nov 19, 2025 | 931.00 | 980.00 | 855.00 | 855.00 | 855.00 | -7.17% | 6,262,162 |
| Nov 18, 2025 | 882.00 | 1,045.00 | 865.00 | 921.00 | 921.00 | 4.07% | 37,769,610 |
| Nov 17, 2025 | 748.00 | 954.00 | 710.00 | 885.00 | 885.00 | 20.57% | 32,054,590 |
| Nov 14, 2025 | 770.00 | 774.00 | 730.00 | 734.00 | 734.00 | -5.66% | 1,581,084 |
| Nov 13, 2025 | 820.00 | 822.00 | 777.00 | 778.00 | 778.00 | -5.12% | 1,286,989 |
| Nov 12, 2025 | 830.00 | 872.00 | 797.00 | 820.00 | 820.00 | 2.76% | 1,656,418 |
| Nov 11, 2025 | 855.00 | 888.00 | 792.00 | 798.00 | 798.00 | -5.23% | 1,876,007 |
| Nov 10, 2025 | 827.00 | 900.00 | 800.00 | 842.00 | 842.00 | 1.94% | 1,452,711 |
| Nov 7, 2025 | 898.00 | 910.00 | 818.00 | 826.00 | 826.00 | -8.83% | 2,283,020 |
| Nov 6, 2025 | 980.00 | 985.00 | 896.00 | 906.00 | 906.00 | -4.83% | 2,210,444 |
| Nov 5, 2025 | 922.00 | 959.00 | 830.00 | 952.00 | 952.00 | 2.48% | 5,622,909 |
| Nov 4, 2025 | 963.00 | 993.00 | 885.00 | 929.00 | 929.00 | -3.53% | 5,240,789 |
| Nov 3, 2025 | 940.00 | 1,054.00 | 860.00 | 963.00 | 963.00 | 3.10% | 30,839,640 |
| Oct 31, 2025 | 725.00 | 934.00 | 725.00 | 934.00 | 934.00 | 29.90% | 27,902,630 |
| Oct 30, 2025 | 834.00 | 834.00 | 719.00 | 719.00 | 719.00 | -7.46% | 2,781,465 |
| Oct 29, 2025 | 779.00 | 808.00 | 763.00 | 777.00 | 777.00 | -0.26% | 2,308,662 |
| Oct 28, 2025 | 806.00 | 811.00 | 766.00 | 779.00 | 779.00 | -2.50% | 2,428,257 |
| Oct 27, 2025 | 879.00 | 879.00 | 771.00 | 799.00 | 799.00 | -7.09% | 4,601,207 |
| Oct 24, 2025 | 928.00 | 928.00 | 852.00 | 860.00 | 860.00 | -5.29% | 3,631,948 |
| Oct 23, 2025 | 902.00 | 1,008.00 | 859.00 | 908.00 | 908.00 | -3.71% | 12,138,930 |
| Oct 22, 2025 | 888.00 | 1,062.00 | 888.00 | 943.00 | 943.00 | 15.42% | 61,920,220 |
| Oct 21, 2025 | 680.00 | 817.00 | 630.00 | 817.00 | 817.00 | 29.89% | 12,840,070 |
| Oct 20, 2025 | 484.00 | 629.00 | 483.00 | 629.00 | 629.00 | 29.96% | 18,680,210 |
| Oct 17, 2025 | 482.00 | 494.00 | 477.00 | 484.00 | 484.00 | -0.21% | 147,667 |
| Oct 16, 2025 | 489.00 | 492.00 | 479.00 | 485.00 | 485.00 | -0.61% | 127,449 |
| Oct 15, 2025 | 474.00 | 493.00 | 474.00 | 488.00 | 488.00 | 2.74% | 163,230 |
| Oct 14, 2025 | 471.00 | 483.00 | 470.00 | 475.00 | 475.00 | - | 187,389 |
| Oct 13, 2025 | 471.00 | 483.00 | 465.00 | 475.00 | 475.00 | -0.21% | 194,077 |
| Oct 10, 2025 | 495.00 | 495.00 | 470.00 | 476.00 | 476.00 | -1.04% | 181,524 |
| Oct 2, 2025 | 477.00 | 489.00 | 473.00 | 481.00 | 481.00 | 0.21% | 222,352 |
| Oct 1, 2025 | 477.00 | 485.00 | 475.00 | 480.00 | 480.00 | 0.63% | 120,721 |
| Sep 30, 2025 | 495.00 | 495.00 | 476.00 | 477.00 | 477.00 | -2.45% | 227,656 |
| Sep 29, 2025 | 487.00 | 495.00 | 483.00 | 489.00 | 489.00 | 0.41% | 139,361 |
| Sep 26, 2025 | 489.00 | 494.00 | 482.00 | 487.00 | 487.00 | -0.41% | 152,446 |
| Sep 25, 2025 | 481.00 | 500.00 | 481.00 | 489.00 | 489.00 | 1.03% | 241,756 |
| Sep 24, 2025 | 491.00 | 496.00 | 480.00 | 484.00 | 484.00 | -1.43% | 221,194 |
| Sep 23, 2025 | 501.00 | 501.00 | 485.00 | 491.00 | 491.00 | -2.00% | 418,264 |
| Sep 22, 2025 | 512.00 | 519.00 | 498.00 | 501.00 | 501.00 | -2.15% | 488,808 |