HDC I-Controls Co., Ltd. (KRX:039570)
South Korea
· Delayed Price · Currency is KRW 8,620.00
+150.00 (1.77%)
Last updated: Sep 4, 2025, 2:57 PM KST
HDC I-Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8,480.00 | 8,480.00 | 8,260.00 | 8,430.00 | 8,430.00 | -0.59% | 9,246 |
| Sep 2, 2025 | 8,510.00 | 8,650.00 | 8,460.00 | 8,480.00 | 8,480.00 | -0.24% | 8,480 |
| Sep 1, 2025 | 8,420.00 | 8,510.00 | 8,360.00 | 8,500.00 | 8,500.00 | 0.24% | 8,924 |
| Aug 29, 2025 | 8,470.00 | 8,540.00 | 8,410.00 | 8,480.00 | 8,480.00 | 0.24% | 13,377 |
| Aug 28, 2025 | 8,320.00 | 8,460.00 | 8,280.00 | 8,460.00 | 8,460.00 | 1.93% | 20,128 |
| Aug 27, 2025 | 8,520.00 | 8,540.00 | 8,280.00 | 8,300.00 | 8,300.00 | -3.15% | 48,363 |
| Aug 26, 2025 | 8,660.00 | 8,780.00 | 8,530.00 | 8,570.00 | 8,570.00 | -0.92% | 25,397 |
| Aug 25, 2025 | 8,620.00 | 8,680.00 | 8,560.00 | 8,650.00 | 8,650.00 | 1.17% | 10,176 |
| Aug 22, 2025 | 8,680.00 | 8,690.00 | 8,550.00 | 8,550.00 | 8,550.00 | -1.50% | 9,596 |
| Aug 21, 2025 | 8,610.00 | 8,680.00 | 8,550.00 | 8,680.00 | 8,680.00 | 1.40% | 7,232 |
| Aug 20, 2025 | 8,590.00 | 8,600.00 | 8,390.00 | 8,560.00 | 8,560.00 | -1.50% | 15,929 |
| Aug 19, 2025 | 8,720.00 | 8,720.00 | 8,600.00 | 8,690.00 | 8,690.00 | -0.34% | 16,361 |
| Aug 18, 2025 | 8,850.00 | 8,850.00 | 8,650.00 | 8,720.00 | 8,720.00 | -1.13% | 13,080 |
| Aug 14, 2025 | 8,900.00 | 8,960.00 | 8,700.00 | 8,820.00 | 8,820.00 | -0.45% | 16,469 |
| Aug 13, 2025 | 8,990.00 | 8,990.00 | 8,830.00 | 8,860.00 | 8,860.00 | -0.67% | 14,826 |
| Aug 12, 2025 | 9,150.00 | 9,150.00 | 8,860.00 | 8,920.00 | 8,920.00 | -0.89% | 17,699 |
| Aug 11, 2025 | 9,190.00 | 9,200.00 | 8,980.00 | 9,000.00 | 9,000.00 | -1.96% | 24,750 |
| Aug 8, 2025 | 9,260.00 | 9,260.00 | 9,100.00 | 9,180.00 | 9,180.00 | -0.86% | 16,977 |
| Aug 7, 2025 | 9,370.00 | 9,370.00 | 9,210.00 | 9,260.00 | 9,260.00 | -0.22% | 3,443 |
| Aug 6, 2025 | 9,200.00 | 9,400.00 | 9,170.00 | 9,280.00 | 9,280.00 | 0.87% | 7,814 |
| Aug 5, 2025 | 9,230.00 | 9,300.00 | 9,130.00 | 9,200.00 | 9,200.00 | -0.43% | 13,876 |
| Aug 4, 2025 | 9,130.00 | 9,270.00 | 9,040.00 | 9,240.00 | 9,240.00 | 1.87% | 10,463 |
| Aug 1, 2025 | 9,590.00 | 9,590.00 | 8,960.00 | 9,070.00 | 9,070.00 | -5.42% | 29,858 |
| Jul 31, 2025 | 9,480.00 | 9,610.00 | 9,440.00 | 9,590.00 | 9,590.00 | 1.37% | 17,973 |
| Jul 30, 2025 | 9,600.00 | 9,600.00 | 9,460.00 | 9,460.00 | 9,460.00 | -2.27% | 11,992 |
| Jul 29, 2025 | 9,690.00 | 9,860.00 | 9,460.00 | 9,680.00 | 9,680.00 | -0.10% | 16,977 |
| Jul 28, 2025 | 9,970.00 | 10,040.00 | 9,650.00 | 9,690.00 | 9,690.00 | -1.92% | 20,563 |
| Jul 25, 2025 | 10,040.00 | 10,040.00 | 9,770.00 | 9,880.00 | 9,880.00 | -0.70% | 10,091 |
| Jul 24, 2025 | 10,040.00 | 10,040.00 | 9,810.00 | 9,950.00 | 9,950.00 | 1.22% | 21,295 |
| Jul 23, 2025 | 10,100.00 | 10,100.00 | 9,770.00 | 9,830.00 | 9,830.00 | -0.20% | 23,267 |
| Jul 22, 2025 | 9,950.00 | 10,080.00 | 9,800.00 | 9,850.00 | 9,850.00 | -1.01% | 15,093 |
| Jul 21, 2025 | 9,660.00 | 10,090.00 | 9,600.00 | 9,950.00 | 9,950.00 | 3.00% | 50,845 |
| Jul 18, 2025 | 9,700.00 | 9,730.00 | 9,500.00 | 9,660.00 | 9,660.00 | -0.10% | 24,367 |
| Jul 17, 2025 | 9,650.00 | 9,730.00 | 9,550.00 | 9,670.00 | 9,670.00 | 0.31% | 21,461 |
| Jul 16, 2025 | 9,610.00 | 9,640.00 | 9,460.00 | 9,640.00 | 9,640.00 | 0.31% | 11,064 |
| Jul 15, 2025 | 9,650.00 | 9,650.00 | 9,450.00 | 9,610.00 | 9,610.00 | - | 17,268 |
| Jul 14, 2025 | 9,550.00 | 9,650.00 | 9,450.00 | 9,610.00 | 9,610.00 | 0.52% | 15,836 |
| Jul 11, 2025 | 9,550.00 | 9,640.00 | 9,460.00 | 9,560.00 | 9,560.00 | 0.10% | 16,752 |
| Jul 10, 2025 | 9,510.00 | 9,550.00 | 9,360.00 | 9,550.00 | 9,550.00 | 0.42% | 29,430 |
| Jul 9, 2025 | 9,430.00 | 9,650.00 | 9,370.00 | 9,510.00 | 9,510.00 | 0.96% | 45,194 |
| Jul 8, 2025 | 9,560.00 | 9,590.00 | 9,360.00 | 9,420.00 | 9,420.00 | -0.74% | 28,702 |
| Jul 7, 2025 | 9,570.00 | 9,600.00 | 9,360.00 | 9,490.00 | 9,490.00 | -1.15% | 30,914 |
| Jul 4, 2025 | 9,780.00 | 9,900.00 | 9,420.00 | 9,600.00 | 9,600.00 | -1.84% | 38,991 |
| Jul 3, 2025 | 9,940.00 | 10,100.00 | 9,770.00 | 9,780.00 | 9,780.00 | -0.61% | 43,973 |
| Jul 2, 2025 | 9,680.00 | 10,410.00 | 9,540.00 | 9,840.00 | 9,840.00 | 3.25% | 132,983 |
| Jul 1, 2025 | 9,430.00 | 9,580.00 | 9,390.00 | 9,530.00 | 9,530.00 | 1.71% | 18,032 |
| Jun 30, 2025 | 9,200.00 | 9,440.00 | 9,180.00 | 9,370.00 | 9,370.00 | 1.85% | 17,031 |
| Jun 27, 2025 | 9,550.00 | 9,550.00 | 9,100.00 | 9,200.00 | 9,200.00 | -1.81% | 24,086 |
| Jun 26, 2025 | 9,540.00 | 9,700.00 | 9,320.00 | 9,370.00 | 9,370.00 | -1.99% | 12,534 |
| Jun 25, 2025 | 9,690.00 | 9,700.00 | 9,420.00 | 9,560.00 | 9,560.00 | -0.31% | 34,297 |