HDC I-Controls Co., Ltd. (039570.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
As of 02:09PM KST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 8,640.00 | 8,650.00 | 8,240.00 | 8,540.00 | 8,540.00 | 8,673 |
| Jun 25, 2024 | 8,670.00 | 8,670.00 | 8,600.00 | 8,640.00 | 8,640.00 | 10,426 |
| Jun 24, 2024 | 8,710.00 | 8,710.00 | 8,500.00 | 8,620.00 | 8,620.00 | 16,401 |
| Jun 21, 2024 | 8,770.00 | 8,770.00 | 8,600.00 | 8,630.00 | 8,630.00 | 22,594 |
| Jun 20, 2024 | 8,660.00 | 8,770.00 | 8,630.00 | 8,730.00 | 8,730.00 | 15,764 |
| Jun 19, 2024 | 8,890.00 | 8,890.00 | 8,630.00 | 8,660.00 | 8,660.00 | 26,467 |
| Jun 18, 2024 | 8,930.00 | 8,970.00 | 8,800.00 | 8,800.00 | 8,800.00 | 26,779 |
| Jun 17, 2024 | 8,960.00 | 9,020.00 | 8,830.00 | 8,870.00 | 8,870.00 | 18,302 |
| Jun 14, 2024 | 9,040.00 | 9,090.00 | 8,900.00 | 8,970.00 | 8,970.00 | 29,039 |
| Jun 13, 2024 | 9,070.00 | 9,150.00 | 8,950.00 | 9,090.00 | 9,090.00 | 21,026 |
| Jun 12, 2024 | 9,090.00 | 9,100.00 | 8,870.00 | 9,070.00 | 9,070.00 | 24,751 |
| Jun 11, 2024 | 8,900.00 | 9,180.00 | 8,840.00 | 8,980.00 | 8,980.00 | 39,889 |
| Jun 10, 2024 | 8,800.00 | 8,930.00 | 8,780.00 | 8,860.00 | 8,860.00 | 20,225 |
| Jun 07, 2024 | 9,180.00 | 9,180.00 | 8,810.00 | 8,890.00 | 8,890.00 | 42,586 |
| Jun 05, 2024 | 9,030.00 | 9,050.00 | 8,750.00 | 9,050.00 | 9,050.00 | 32,687 |
| Jun 04, 2024 | 9,190.00 | 9,220.00 | 8,940.00 | 9,000.00 | 9,000.00 | 41,852 |
| Jun 03, 2024 | 9,250.00 | 9,340.00 | 9,130.00 | 9,190.00 | 9,190.00 | 37,827 |
| May 31, 2024 | 9,110.00 | 9,200.00 | 8,950.00 | 9,200.00 | 9,200.00 | 33,343 |
| May 30, 2024 | 9,080.00 | 9,180.00 | 8,800.00 | 9,000.00 | 9,000.00 | 55,703 |
| May 29, 2024 | 9,040.00 | 9,320.00 | 8,770.00 | 9,100.00 | 9,100.00 | 90,694 |
| May 28, 2024 | 9,170.00 | 9,170.00 | 8,950.00 | 9,030.00 | 9,030.00 | 60,817 |
| May 27, 2024 | 9,480.00 | 9,480.00 | 9,050.00 | 9,170.00 | 9,170.00 | 102,267 |
| May 24, 2024 | 9,300.00 | 9,510.00 | 9,200.00 | 9,420.00 | 9,420.00 | 98,512 |
| May 23, 2024 | 9,510.00 | 9,540.00 | 9,030.00 | 9,450.00 | 9,450.00 | 110,053 |
| May 22, 2024 | 9,950.00 | 9,950.00 | 9,550.00 | 9,610.00 | 9,610.00 | 130,526 |
| May 21, 2024 | 10,140.00 | 10,170.00 | 9,880.00 | 9,950.00 | 9,950.00 | 119,850 |
| May 20, 2024 | 10,610.00 | 10,670.00 | 10,040.00 | 10,140.00 | 10,140.00 | 222,428 |
| May 17, 2024 | 10,800.00 | 11,330.00 | 10,610.00 | 10,730.00 | 10,730.00 | 282,438 |
| May 16, 2024 | 11,470.00 | 11,470.00 | 10,350.00 | 10,980.00 | 10,980.00 | 618,759 |
| May 14, 2024 | 9,350.00 | 12,200.00 | 9,300.00 | 10,990.00 | 10,990.00 | 2,098,309 |
| May 13, 2024 | 8,650.00 | 10,400.00 | 8,630.00 | 9,700.00 | 9,700.00 | 2,950,579 |
| May 10, 2024 | 8,160.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 5,534 |
| May 09, 2024 | 8,150.00 | 8,220.00 | 8,000.00 | 8,000.00 | 8,000.00 | 11,682 |
| May 08, 2024 | 8,130.00 | 8,200.00 | 8,130.00 | 8,200.00 | 8,200.00 | 843 |
| May 07, 2024 | 8,240.00 | 8,240.00 | 8,110.00 | 8,190.00 | 8,190.00 | 7,616 |
| May 03, 2024 | 8,210.00 | 8,350.00 | 8,190.00 | 8,190.00 | 8,190.00 | 2,950 |
| May 02, 2024 | 8,190.00 | 8,300.00 | 8,180.00 | 8,270.00 | 8,270.00 | 2,668 |
| Apr 30, 2024 | 8,390.00 | 8,390.00 | 8,190.00 | 8,270.00 | 8,270.00 | 2,909 |
| Apr 29, 2024 | 8,280.00 | 8,300.00 | 8,190.00 | 8,290.00 | 8,290.00 | 8,845 |
| Apr 26, 2024 | 8,430.00 | 8,430.00 | 8,200.00 | 8,280.00 | 8,280.00 | 7,177 |
| Apr 25, 2024 | 8,090.00 | 8,350.00 | 8,090.00 | 8,310.00 | 8,310.00 | 6,835 |
| Apr 24, 2024 | 8,170.00 | 8,170.00 | 8,060.00 | 8,160.00 | 8,160.00 | 4,844 |
| Apr 23, 2024 | 8,250.00 | 8,270.00 | 8,070.00 | 8,070.00 | 8,070.00 | 7,099 |
| Apr 22, 2024 | 8,090.00 | 8,250.00 | 8,060.00 | 8,090.00 | 8,090.00 | 9,741 |
| Apr 19, 2024 | 8,290.00 | 8,330.00 | 8,070.00 | 8,080.00 | 8,080.00 | 7,409 |
| Apr 18, 2024 | 8,320.00 | 8,360.00 | 8,100.00 | 8,290.00 | 8,290.00 | 5,396 |
| Apr 17, 2024 | 8,220.00 | 8,390.00 | 8,220.00 | 8,320.00 | 8,320.00 | 4,591 |
| Apr 16, 2024 | 8,450.00 | 8,450.00 | 8,250.00 | 8,280.00 | 8,280.00 | 8,515 |
| Apr 15, 2024 | 8,340.00 | 8,500.00 | 8,230.00 | 8,450.00 | 8,450.00 | 9,092 |
| Apr 12, 2024 | 8,460.00 | 8,510.00 | 8,330.00 | 8,500.00 | 8,500.00 | 14,656 |
| Apr 11, 2024 | 8,530.00 | 8,530.00 | 8,340.00 | 8,450.00 | 8,450.00 | 3,685 |
| Apr 09, 2024 | 8,350.00 | 8,530.00 | 8,350.00 | 8,500.00 | 8,500.00 | 5,801 |
| Apr 08, 2024 | 8,490.00 | 8,550.00 | 8,320.00 | 8,510.00 | 8,510.00 | 11,628 |
| Apr 05, 2024 | 8,470.00 | 8,510.00 | 8,320.00 | 8,490.00 | 8,490.00 | 4,862 |
| Apr 04, 2024 | 8,370.00 | 8,450.00 | 8,190.00 | 8,450.00 | 8,450.00 | 14,242 |
| Apr 03, 2024 | 8,250.00 | 8,490.00 | 8,250.00 | 8,350.00 | 8,350.00 | 7,498 |
| Apr 02, 2024 | 8,370.00 | 8,430.00 | 8,210.00 | 8,430.00 | 8,430.00 | 9,210 |
| Apr 01, 2024 | 8,470.00 | 8,490.00 | 8,180.00 | 8,430.00 | 8,430.00 | 18,275 |
| Mar 29, 2024 | 8,370.00 | 8,460.00 | 8,340.00 | 8,460.00 | 8,460.00 | 10,460 |
| Mar 28, 2024 | 8,200.00 | 8,390.00 | 8,200.00 | 8,310.00 | 8,310.00 | 10,359 |
| Mar 27, 2024 | 8,180.00 | 8,210.00 | 8,150.00 | 8,200.00 | 8,200.00 | 5,114 |
| Mar 26, 2024 | 8,200.00 | 8,200.00 | 8,080.00 | 8,180.00 | 8,180.00 | 5,441 |
| Mar 25, 2024 | 8,120.00 | 8,200.00 | 8,030.00 | 8,200.00 | 8,200.00 | 7,055 |
| Mar 22, 2024 | 8,140.00 | 8,170.00 | 8,010.00 | 8,160.00 | 8,160.00 | 5,801 |
| Mar 21, 2024 | 8,040.00 | 8,180.00 | 7,970.00 | 8,070.00 | 8,070.00 | 19,381 |
| Mar 20, 2024 | 8,090.00 | 8,120.00 | 7,900.00 | 8,100.00 | 8,100.00 | 7,283 |
| Mar 19, 2024 | 8,110.00 | 8,180.00 | 7,970.00 | 8,100.00 | 8,100.00 | 15,061 |
| Mar 18, 2024 | 8,210.00 | 8,210.00 | 8,070.00 | 8,180.00 | 8,180.00 | 2,652 |
| Mar 15, 2024 | 8,080.00 | 8,230.00 | 8,080.00 | 8,210.00 | 8,210.00 | 4,088 |
| Mar 14, 2024 | 8,160.00 | 8,190.00 | 8,040.00 | 8,190.00 | 8,190.00 | 3,764 |
| Mar 13, 2024 | 8,180.00 | 8,190.00 | 8,000.00 | 8,150.00 | 8,150.00 | 7,878 |
| Mar 12, 2024 | 8,190.00 | 8,190.00 | 8,030.00 | 8,130.00 | 8,130.00 | 4,535 |
| Mar 11, 2024 | 8,040.00 | 8,190.00 | 8,040.00 | 8,150.00 | 8,150.00 | 11,139 |
| Mar 08, 2024 | 8,190.00 | 8,240.00 | 7,990.00 | 8,120.00 | 8,120.00 | 3,801 |
| Mar 07, 2024 | 8,160.00 | 8,210.00 | 8,050.00 | 8,190.00 | 8,190.00 | 6,833 |
| Mar 06, 2024 | 8,150.00 | 8,220.00 | 8,150.00 | 8,160.00 | 8,160.00 | 7,716 |
| Mar 05, 2024 | 8,140.00 | 8,180.00 | 7,990.00 | 8,170.00 | 8,170.00 | 9,950 |
| Mar 04, 2024 | 8,130.00 | 8,150.00 | 8,000.00 | 8,140.00 | 8,140.00 | 12,375 |
| Feb 29, 2024 | 8,080.00 | 8,080.00 | 7,950.00 | 8,050.00 | 8,050.00 | 11,726 |
| Feb 28, 2024 | 7,990.00 | 8,180.00 | 7,910.00 | 8,000.00 | 8,000.00 | 12,624 |
| Feb 27, 2024 | 7,930.00 | 8,140.00 | 7,810.00 | 7,950.00 | 7,950.00 | 4,783 |
| Feb 26, 2024 | 8,060.00 | 8,140.00 | 7,960.00 | 7,960.00 | 7,960.00 | 8,935 |
| Feb 23, 2024 | 8,200.00 | 8,200.00 | 7,990.00 | 8,050.00 | 8,050.00 | 10,787 |
| Feb 22, 2024 | 7,970.00 | 8,100.00 | 7,970.00 | 8,050.00 | 8,050.00 | 3,465 |
| Feb 21, 2024 | 7,990.00 | 8,080.00 | 7,970.00 | 8,050.00 | 8,050.00 | 1,852 |
| Feb 20, 2024 | 7,880.00 | 8,060.00 | 7,850.00 | 8,050.00 | 8,050.00 | 31,095 |
| Feb 19, 2024 | 7,970.00 | 8,070.00 | 7,870.00 | 7,930.00 | 7,930.00 | 12,008 |
| Feb 16, 2024 | 8,130.00 | 8,130.00 | 7,980.00 | 7,980.00 | 7,980.00 | 3,876 |
| Feb 15, 2024 | 8,160.00 | 8,160.00 | 8,010.00 | 8,050.00 | 8,050.00 | 1,656 |
| Feb 14, 2024 | 8,110.00 | 8,150.00 | 8,010.00 | 8,130.00 | 8,130.00 | 5,846 |
| Feb 13, 2024 | 8,130.00 | 8,200.00 | 7,960.00 | 8,140.00 | 8,140.00 | 8,825 |
| Feb 08, 2024 | 8,100.00 | 8,180.00 | 8,040.00 | 8,130.00 | 8,130.00 | 2,294 |
| Feb 07, 2024 | 8,180.00 | 8,220.00 | 8,000.00 | 8,070.00 | 8,070.00 | 4,991 |
| Feb 06, 2024 | 8,060.00 | 8,190.00 | 8,000.00 | 8,180.00 | 8,180.00 | 10,797 |
| Feb 05, 2024 | 7,760.00 | 8,070.00 | 7,760.00 | 8,060.00 | 8,060.00 | 17,923 |
| Feb 02, 2024 | 7,650.00 | 7,830.00 | 7,630.00 | 7,800.00 | 7,800.00 | 16,838 |
| Feb 01, 2024 | 7,500.00 | 7,650.00 | 7,500.00 | 7,640.00 | 7,640.00 | 18,392 |
| Jan 31, 2024 | 7,600.00 | 7,600.00 | 7,470.00 | 7,580.00 | 7,580.00 | 8,166 |
| Jan 30, 2024 | 7,450.00 | 7,590.00 | 7,450.00 | 7,580.00 | 7,580.00 | 10,203 |
| Jan 29, 2024 | 7,410.00 | 7,570.00 | 7,400.00 | 7,550.00 | 7,550.00 | 13,202 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.