HDC I-Controls Co., Ltd. (039570.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 10,800.00 | 11,330.00 | 10,610.00 | 10,730.00 | 10,730.00 | 282,438 |
| 16 May 2024 | 11,470.00 | 11,470.00 | 10,350.00 | 10,980.00 | 10,980.00 | 618,759 |
| 14 May 2024 | 9,350.00 | 12,200.00 | 9,300.00 | 10,990.00 | 10,990.00 | 2,098,309 |
| 13 May 2024 | 8,650.00 | 10,400.00 | 8,630.00 | 9,700.00 | 9,700.00 | 2,950,579 |
| 10 May 2024 | 8,160.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 5,534 |
| 09 May 2024 | 8,150.00 | 8,220.00 | 8,000.00 | 8,000.00 | 8,000.00 | 11,682 |
| 08 May 2024 | 8,130.00 | 8,200.00 | 8,130.00 | 8,200.00 | 8,200.00 | 843 |
| 07 May 2024 | 8,240.00 | 8,240.00 | 8,110.00 | 8,190.00 | 8,190.00 | 7,616 |
| 03 May 2024 | 8,210.00 | 8,350.00 | 8,190.00 | 8,190.00 | 8,190.00 | 2,950 |
| 02 May 2024 | 8,190.00 | 8,300.00 | 8,180.00 | 8,270.00 | 8,270.00 | 2,668 |
| 30 Apr 2024 | 8,390.00 | 8,390.00 | 8,190.00 | 8,270.00 | 8,270.00 | 2,909 |
| 29 Apr 2024 | 8,280.00 | 8,300.00 | 8,190.00 | 8,290.00 | 8,290.00 | 8,845 |
| 26 Apr 2024 | 8,430.00 | 8,430.00 | 8,200.00 | 8,280.00 | 8,280.00 | 7,177 |
| 25 Apr 2024 | 8,090.00 | 8,350.00 | 8,090.00 | 8,310.00 | 8,310.00 | 6,835 |
| 24 Apr 2024 | 8,170.00 | 8,170.00 | 8,060.00 | 8,160.00 | 8,160.00 | 4,844 |
| 23 Apr 2024 | 8,250.00 | 8,270.00 | 8,070.00 | 8,070.00 | 8,070.00 | 7,099 |
| 22 Apr 2024 | 8,090.00 | 8,250.00 | 8,060.00 | 8,090.00 | 8,090.00 | 9,741 |
| 19 Apr 2024 | 8,290.00 | 8,330.00 | 8,070.00 | 8,080.00 | 8,080.00 | 7,409 |
| 18 Apr 2024 | 8,320.00 | 8,360.00 | 8,100.00 | 8,290.00 | 8,290.00 | 5,396 |
| 17 Apr 2024 | 8,220.00 | 8,390.00 | 8,220.00 | 8,320.00 | 8,320.00 | 4,591 |
| 16 Apr 2024 | 8,450.00 | 8,450.00 | 8,250.00 | 8,280.00 | 8,280.00 | 8,515 |
| 15 Apr 2024 | 8,340.00 | 8,500.00 | 8,230.00 | 8,450.00 | 8,450.00 | 9,092 |
| 12 Apr 2024 | 8,460.00 | 8,510.00 | 8,330.00 | 8,500.00 | 8,500.00 | 14,656 |
| 11 Apr 2024 | 8,530.00 | 8,530.00 | 8,340.00 | 8,450.00 | 8,450.00 | 3,685 |
| 09 Apr 2024 | 8,350.00 | 8,530.00 | 8,350.00 | 8,500.00 | 8,500.00 | 5,801 |
| 08 Apr 2024 | 8,490.00 | 8,550.00 | 8,320.00 | 8,510.00 | 8,510.00 | 11,628 |
| 05 Apr 2024 | 8,470.00 | 8,510.00 | 8,320.00 | 8,490.00 | 8,490.00 | 4,862 |
| 04 Apr 2024 | 8,370.00 | 8,450.00 | 8,190.00 | 8,450.00 | 8,450.00 | 14,242 |
| 03 Apr 2024 | 8,250.00 | 8,490.00 | 8,250.00 | 8,350.00 | 8,350.00 | 7,498 |
| 02 Apr 2024 | 8,370.00 | 8,430.00 | 8,210.00 | 8,430.00 | 8,430.00 | 9,210 |
| 01 Apr 2024 | 8,470.00 | 8,490.00 | 8,180.00 | 8,430.00 | 8,430.00 | 18,275 |
| 29 Mar 2024 | 8,370.00 | 8,460.00 | 8,340.00 | 8,460.00 | 8,460.00 | 10,460 |
| 28 Mar 2024 | 8,200.00 | 8,390.00 | 8,200.00 | 8,310.00 | 8,310.00 | 10,359 |
| 27 Mar 2024 | 8,180.00 | 8,210.00 | 8,150.00 | 8,200.00 | 8,200.00 | 5,114 |
| 26 Mar 2024 | 8,200.00 | 8,200.00 | 8,080.00 | 8,180.00 | 8,180.00 | 5,441 |
| 25 Mar 2024 | 8,120.00 | 8,200.00 | 8,030.00 | 8,200.00 | 8,200.00 | 7,055 |
| 22 Mar 2024 | 8,140.00 | 8,170.00 | 8,010.00 | 8,160.00 | 8,160.00 | 5,801 |
| 21 Mar 2024 | 8,040.00 | 8,180.00 | 7,970.00 | 8,070.00 | 8,070.00 | 19,381 |
| 20 Mar 2024 | 8,090.00 | 8,120.00 | 7,900.00 | 8,100.00 | 8,100.00 | 7,283 |
| 19 Mar 2024 | 8,110.00 | 8,180.00 | 7,970.00 | 8,100.00 | 8,100.00 | 15,061 |
| 18 Mar 2024 | 8,210.00 | 8,210.00 | 8,070.00 | 8,180.00 | 8,180.00 | 2,652 |
| 15 Mar 2024 | 8,080.00 | 8,230.00 | 8,080.00 | 8,210.00 | 8,210.00 | 4,088 |
| 14 Mar 2024 | 8,160.00 | 8,190.00 | 8,040.00 | 8,190.00 | 8,190.00 | 3,764 |
| 13 Mar 2024 | 8,180.00 | 8,190.00 | 8,000.00 | 8,150.00 | 8,150.00 | 7,878 |
| 12 Mar 2024 | 8,190.00 | 8,190.00 | 8,030.00 | 8,130.00 | 8,130.00 | 4,535 |
| 11 Mar 2024 | 8,040.00 | 8,190.00 | 8,040.00 | 8,150.00 | 8,150.00 | 11,139 |
| 08 Mar 2024 | 8,190.00 | 8,240.00 | 7,990.00 | 8,120.00 | 8,120.00 | 3,801 |
| 07 Mar 2024 | 8,160.00 | 8,210.00 | 8,050.00 | 8,190.00 | 8,190.00 | 6,833 |
| 06 Mar 2024 | 8,150.00 | 8,220.00 | 8,150.00 | 8,160.00 | 8,160.00 | 7,716 |
| 05 Mar 2024 | 8,140.00 | 8,180.00 | 7,990.00 | 8,170.00 | 8,170.00 | 9,950 |
| 04 Mar 2024 | 8,130.00 | 8,150.00 | 8,000.00 | 8,140.00 | 8,140.00 | 12,375 |
| 29 Feb 2024 | 8,080.00 | 8,080.00 | 7,950.00 | 8,050.00 | 8,050.00 | 11,726 |
| 28 Feb 2024 | 7,990.00 | 8,180.00 | 7,910.00 | 8,000.00 | 8,000.00 | 12,624 |
| 27 Feb 2024 | 7,930.00 | 8,140.00 | 7,810.00 | 7,950.00 | 7,950.00 | 4,783 |
| 26 Feb 2024 | 8,060.00 | 8,140.00 | 7,960.00 | 7,960.00 | 7,960.00 | 8,935 |
| 23 Feb 2024 | 8,200.00 | 8,200.00 | 7,990.00 | 8,050.00 | 8,050.00 | 10,787 |
| 22 Feb 2024 | 7,970.00 | 8,100.00 | 7,970.00 | 8,050.00 | 8,050.00 | 3,465 |
| 21 Feb 2024 | 7,990.00 | 8,080.00 | 7,970.00 | 8,050.00 | 8,050.00 | 1,852 |
| 20 Feb 2024 | 7,880.00 | 8,060.00 | 7,850.00 | 8,050.00 | 8,050.00 | 31,095 |
| 19 Feb 2024 | 7,970.00 | 8,070.00 | 7,870.00 | 7,930.00 | 7,930.00 | 12,008 |
| 16 Feb 2024 | 8,130.00 | 8,130.00 | 7,980.00 | 7,980.00 | 7,980.00 | 3,876 |
| 15 Feb 2024 | 8,160.00 | 8,160.00 | 8,010.00 | 8,050.00 | 8,050.00 | 1,656 |
| 14 Feb 2024 | 8,110.00 | 8,150.00 | 8,010.00 | 8,130.00 | 8,130.00 | 5,846 |
| 13 Feb 2024 | 8,130.00 | 8,200.00 | 7,960.00 | 8,140.00 | 8,140.00 | 8,825 |
| 08 Feb 2024 | 8,100.00 | 8,180.00 | 8,040.00 | 8,130.00 | 8,130.00 | 2,294 |
| 07 Feb 2024 | 8,180.00 | 8,220.00 | 8,000.00 | 8,070.00 | 8,070.00 | 4,991 |
| 06 Feb 2024 | 8,060.00 | 8,190.00 | 8,000.00 | 8,180.00 | 8,180.00 | 10,797 |
| 05 Feb 2024 | 7,760.00 | 8,070.00 | 7,760.00 | 8,060.00 | 8,060.00 | 17,923 |
| 02 Feb 2024 | 7,650.00 | 7,830.00 | 7,630.00 | 7,800.00 | 7,800.00 | 16,838 |
| 01 Feb 2024 | 7,500.00 | 7,650.00 | 7,500.00 | 7,640.00 | 7,640.00 | 18,392 |
| 31 Jan 2024 | 7,600.00 | 7,600.00 | 7,470.00 | 7,580.00 | 7,580.00 | 8,166 |
| 30 Jan 2024 | 7,450.00 | 7,590.00 | 7,450.00 | 7,580.00 | 7,580.00 | 10,203 |
| 29 Jan 2024 | 7,410.00 | 7,570.00 | 7,400.00 | 7,550.00 | 7,550.00 | 13,202 |
| 26 Jan 2024 | 7,390.00 | 7,410.00 | 7,380.00 | 7,400.00 | 7,400.00 | 6,613 |
| 25 Jan 2024 | 7,340.00 | 7,380.00 | 7,250.00 | 7,380.00 | 7,380.00 | 13,035 |
| 24 Jan 2024 | 7,370.00 | 7,380.00 | 7,310.00 | 7,340.00 | 7,340.00 | 5,150 |
| 23 Jan 2024 | 7,390.00 | 7,400.00 | 7,310.00 | 7,380.00 | 7,380.00 | 4,491 |
| 22 Jan 2024 | 7,340.00 | 7,450.00 | 7,310.00 | 7,360.00 | 7,360.00 | 5,152 |
| 19 Jan 2024 | 7,390.00 | 7,390.00 | 7,270.00 | 7,340.00 | 7,340.00 | 11,783 |
| 18 Jan 2024 | 7,300.00 | 7,400.00 | 7,210.00 | 7,260.00 | 7,260.00 | 6,168 |
| 17 Jan 2024 | 7,330.00 | 7,330.00 | 7,230.00 | 7,250.00 | 7,250.00 | 10,759 |
| 16 Jan 2024 | 7,320.00 | 7,400.00 | 7,280.00 | 7,340.00 | 7,340.00 | 3,316 |
| 15 Jan 2024 | 7,390.00 | 7,390.00 | 7,310.00 | 7,340.00 | 7,340.00 | 324 |
| 12 Jan 2024 | 7,440.00 | 7,450.00 | 7,320.00 | 7,400.00 | 7,400.00 | 4,652 |
| 11 Jan 2024 | 7,450.00 | 7,500.00 | 7,350.00 | 7,380.00 | 7,380.00 | 4,122 |
| 10 Jan 2024 | 7,450.00 | 7,480.00 | 7,400.00 | 7,440.00 | 7,440.00 | 1,187 |
| 09 Jan 2024 | 7,430.00 | 7,440.00 | 7,360.00 | 7,440.00 | 7,440.00 | 3,002 |
| 08 Jan 2024 | 7,400.00 | 7,500.00 | 7,320.00 | 7,370.00 | 7,370.00 | 7,848 |
| 05 Jan 2024 | 7,330.00 | 7,440.00 | 7,320.00 | 7,320.00 | 7,320.00 | 8,960 |
| 04 Jan 2024 | 7,330.00 | 7,430.00 | 7,290.00 | 7,330.00 | 7,330.00 | 6,265 |
| 03 Jan 2024 | 7,400.00 | 7,450.00 | 7,330.00 | 7,330.00 | 7,330.00 | 4,999 |
| 02 Jan 2024 | 7,450.00 | 7,470.00 | 7,360.00 | 7,450.00 | 7,450.00 | 3,215 |
| 28 Dec 2023 | 7,340.00 | 7,450.00 | 7,300.00 | 7,450.00 | 7,450.00 | 8,584 |
| 27 Dec 2023 | 7,390.00 | 7,500.00 | 7,320.00 | 7,340.00 | 7,340.00 | 22,115 |
| 26 Dec 2023 | 7,570.00 | 7,760.00 | 7,510.00 | 7,510.00 | 7,510.00 | 16,176 |
| 22 Dec 2023 | 7,650.00 | 7,650.00 | 7,560.00 | 7,640.00 | 7,640.00 | 3,469 |
| 21 Dec 2023 | 7,600.00 | 7,690.00 | 7,490.00 | 7,570.00 | 7,570.00 | 30,409 |
| 20 Dec 2023 | 7,640.00 | 7,700.00 | 7,530.00 | 7,560.00 | 7,560.00 | 9,467 |
| 19 Dec 2023 | 7,690.00 | 7,690.00 | 7,570.00 | 7,640.00 | 7,640.00 | 4,247 |
| 18 Dec 2023 | 7,720.00 | 7,720.00 | 7,520.00 | 7,620.00 | 7,620.00 | 10,413 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.