HDC I-Controls Co., Ltd. (KRX:039570)
South Korea
· Delayed Price · Currency is KRW 8,530.00
+30.00 (0.35%)
At close: Dec 5, 2025
HDC I-Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,540.00 | 8,550.00 | 8,390.00 | 8,530.00 | 8,530.00 | 0.35% | 8,120 |
| Dec 4, 2025 | 8,560.00 | 8,560.00 | 8,470.00 | 8,500.00 | 8,500.00 | -0.70% | 4,390 |
| Dec 3, 2025 | 8,570.00 | 8,600.00 | 8,480.00 | 8,560.00 | 8,560.00 | -0.12% | 10,336 |
| Dec 2, 2025 | 8,490.00 | 8,580.00 | 8,420.00 | 8,570.00 | 8,570.00 | 0.94% | 14,488 |
| Dec 1, 2025 | 8,350.00 | 8,490.00 | 8,310.00 | 8,490.00 | 8,490.00 | 2.17% | 13,916 |
| Nov 28, 2025 | 8,290.00 | 8,340.00 | 8,250.00 | 8,310.00 | 8,310.00 | 0.24% | 5,184 |
| Nov 27, 2025 | 8,350.00 | 8,360.00 | 8,280.00 | 8,290.00 | 8,290.00 | -0.72% | 9,307 |
| Nov 26, 2025 | 8,390.00 | 8,430.00 | 8,300.00 | 8,350.00 | 8,350.00 | -0.48% | 12,691 |
| Nov 25, 2025 | 8,400.00 | 8,400.00 | 8,300.00 | 8,390.00 | 8,390.00 | -0.12% | 5,132 |
| Nov 24, 2025 | 8,380.00 | 8,430.00 | 8,320.00 | 8,400.00 | 8,400.00 | 0.24% | 2,928 |
| Nov 21, 2025 | 8,290.00 | 8,430.00 | 8,210.00 | 8,380.00 | 8,380.00 | 0.96% | 19,026 |
| Nov 20, 2025 | 8,280.00 | 8,330.00 | 8,260.00 | 8,300.00 | 8,300.00 | 0.85% | 4,674 |
| Nov 19, 2025 | 8,230.00 | 8,290.00 | 8,180.00 | 8,230.00 | 8,230.00 | -0.60% | 6,504 |
| Nov 18, 2025 | 8,290.00 | 8,290.00 | 8,170.00 | 8,280.00 | 8,280.00 | -0.12% | 4,117 |
| Nov 17, 2025 | 8,300.00 | 8,400.00 | 8,210.00 | 8,290.00 | 8,290.00 | -0.12% | 10,540 |
| Nov 14, 2025 | 8,340.00 | 8,470.00 | 8,290.00 | 8,300.00 | 8,300.00 | -1.19% | 8,191 |
| Nov 13, 2025 | 8,360.00 | 8,430.00 | 8,330.00 | 8,400.00 | 8,400.00 | 0.48% | 18,302 |
| Nov 12, 2025 | 8,290.00 | 8,370.00 | 8,260.00 | 8,360.00 | 8,360.00 | 1.09% | 6,583 |
| Nov 11, 2025 | 8,280.00 | 8,330.00 | 8,200.00 | 8,270.00 | 8,270.00 | 0.12% | 9,071 |
| Nov 10, 2025 | 8,230.00 | 8,320.00 | 8,230.00 | 8,260.00 | 8,260.00 | 0.36% | 9,190 |
| Nov 7, 2025 | 8,200.00 | 8,490.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.37% | 9,170 |
| Nov 6, 2025 | 8,190.00 | 8,290.00 | 8,110.00 | 8,200.00 | 8,200.00 | -0.36% | 10,118 |
| Nov 5, 2025 | 8,250.00 | 8,250.00 | 8,080.00 | 8,230.00 | 8,230.00 | -0.24% | 9,261 |
| Nov 4, 2025 | 8,130.00 | 8,280.00 | 8,050.00 | 8,250.00 | 8,250.00 | 1.85% | 12,954 |
| Nov 3, 2025 | 8,170.00 | 8,170.00 | 8,090.00 | 8,100.00 | 8,100.00 | -0.86% | 19,035 |
| Oct 31, 2025 | 8,110.00 | 8,170.00 | 8,110.00 | 8,170.00 | 8,170.00 | 0.37% | 6,324 |
| Oct 30, 2025 | 8,170.00 | 8,190.00 | 8,080.00 | 8,140.00 | 8,140.00 | -0.37% | 16,584 |
| Oct 29, 2025 | 8,220.00 | 8,260.00 | 8,100.00 | 8,170.00 | 8,170.00 | -0.49% | 18,384 |
| Oct 28, 2025 | 8,160.00 | 8,400.00 | 8,110.00 | 8,210.00 | 8,210.00 | 0.61% | 13,012 |
| Oct 27, 2025 | 8,170.00 | 8,210.00 | 8,120.00 | 8,160.00 | 8,160.00 | -0.12% | 14,837 |
| Oct 24, 2025 | 8,280.00 | 8,290.00 | 8,130.00 | 8,170.00 | 8,170.00 | -1.33% | 17,039 |
| Oct 23, 2025 | 8,250.00 | 8,290.00 | 8,160.00 | 8,280.00 | 8,280.00 | 0.36% | 9,146 |
| Oct 22, 2025 | 8,150.00 | 8,300.00 | 8,080.00 | 8,250.00 | 8,250.00 | 1.23% | 8,911 |
| Oct 21, 2025 | 8,200.00 | 8,200.00 | 8,100.00 | 8,150.00 | 8,150.00 | -0.37% | 14,918 |
| Oct 20, 2025 | 8,250.00 | 8,290.00 | 8,030.00 | 8,180.00 | 8,180.00 | 0.37% | 18,612 |
| Oct 17, 2025 | 8,340.00 | 8,340.00 | 8,100.00 | 8,150.00 | 8,150.00 | -1.57% | 21,888 |
| Oct 16, 2025 | 8,310.00 | 8,330.00 | 8,260.00 | 8,280.00 | 8,280.00 | -0.36% | 5,555 |
| Oct 15, 2025 | 8,270.00 | 8,340.00 | 8,210.00 | 8,310.00 | 8,310.00 | 0.48% | 17,929 |
| Oct 14, 2025 | 8,280.00 | 8,360.00 | 8,240.00 | 8,270.00 | 8,270.00 | - | 14,042 |
| Oct 13, 2025 | 8,230.00 | 8,290.00 | 8,210.00 | 8,270.00 | 8,270.00 | - | 14,583 |
| Oct 10, 2025 | 8,370.00 | 8,390.00 | 8,230.00 | 8,270.00 | 8,270.00 | -1.19% | 14,273 |
| Oct 2, 2025 | 8,390.00 | 8,390.00 | 8,300.00 | 8,370.00 | 8,370.00 | -0.24% | 9,167 |
| Oct 1, 2025 | 8,340.00 | 8,390.00 | 8,250.00 | 8,390.00 | 8,390.00 | 0.48% | 13,286 |
| Sep 30, 2025 | 8,400.00 | 8,410.00 | 8,250.00 | 8,350.00 | 8,350.00 | -0.48% | 12,454 |
| Sep 29, 2025 | 8,350.00 | 8,420.00 | 8,300.00 | 8,390.00 | 8,390.00 | 0.60% | 12,374 |
| Sep 26, 2025 | 8,380.00 | 8,380.00 | 8,160.00 | 8,340.00 | 8,340.00 | -0.71% | 22,272 |
| Sep 25, 2025 | 8,520.00 | 8,520.00 | 8,350.00 | 8,400.00 | 8,400.00 | -1.29% | 19,206 |
| Sep 24, 2025 | 8,560.00 | 8,590.00 | 8,450.00 | 8,510.00 | 8,510.00 | -0.58% | 13,647 |
| Sep 23, 2025 | 8,460.00 | 8,600.00 | 8,460.00 | 8,560.00 | 8,560.00 | - | 12,857 |
| Sep 22, 2025 | 8,640.00 | 8,700.00 | 8,540.00 | 8,560.00 | 8,560.00 | -0.70% | 2,450 |