HDC I-Controls Co., Ltd. - 039570.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	8,850	8,720	8,720	8,850	8,650	13,004
August 14, 2025	8,900	8,820	8,820	8,960	8,700	16,469
August 13, 2025	8,990	8,860	8,860	8,990	8,830	14,826
August 12, 2025	9,150	8,920	8,920	9,150	8,860	17,699
August 11, 2025	9,190	9,000	9,000	9,200	8,980	24,750
August 08, 2025	9,260	9,180	9,180	9,260	9,100	16,977
August 07, 2025	9,370	9,260	9,260	9,370	9,210	3,443
August 06, 2025	9,200	9,280	9,280	9,400	9,170	7,814
August 05, 2025	9,230	9,200	9,200	9,300	9,130	13,876
August 04, 2025	9,130	9,240	9,240	9,270	9,040	10,463
August 01, 2025	9,590	9,070	9,070	9,590	8,960	29,858
July 31, 2025	9,480	9,590	9,590	9,610	9,440	17,973
July 30, 2025	9,600	9,460	9,460	9,600	9,460	11,992
July 29, 2025	9,690	9,680	9,680	9,860	9,460	16,977
July 28, 2025	9,970	9,690	9,690	10,040	9,650	20,341
July 25, 2025	10,040	9,880	9,880	10,040	9,770	10,091
July 24, 2025	10,040	9,950	9,950	10,040	9,810	21,295
July 23, 2025	10,100	9,830	9,830	10,100	9,770	23,267
July 22, 2025	9,950	9,850	9,850	10,080	9,800	15,093
July 21, 2025	9,660	9,950	9,950	10,090	9,600	50,845
July 18, 2025	9,700	9,660	9,660	9,730	9,500	24,367
July 17, 2025	9,650	9,670	9,670	9,730	9,550	21,461
July 16, 2025	9,610	9,640	9,640	9,640	9,460	11,064
July 15, 2025	9,650	9,610	9,610	9,650	9,450	17,268
July 14, 2025	9,550	9,610	9,610	9,650	9,450	15,836
July 11, 2025	9,550	9,560	9,560	9,640	9,460	16,752
July 10, 2025	9,510	9,550	9,550	9,550	9,360	29,430
July 09, 2025	9,430	9,510	9,510	9,650	9,370	45,194
July 08, 2025	9,560	9,420	9,420	9,590	9,360	28,702
July 07, 2025	9,570	9,490	9,490	9,600	9,360	30,429
July 04, 2025	9,780	9,600	9,600	9,900	9,420	38,991
July 03, 2025	9,940	9,780	9,780	10,100	9,770	43,973
July 02, 2025	9,680	9,840	9,840	10,410	9,540	132,983
July 01, 2025	9,430	9,530	9,530	9,580	9,390	18,032
June 30, 2025	9,200	9,370	9,370	9,440	9,180	17,031
June 27, 2025	9,550	9,200	9,200	9,550	9,100	24,086
June 26, 2025	9,540	9,370	9,370	9,700	9,320	12,534
June 25, 2025	9,690	9,560	9,560	9,700	9,420	34,297
June 24, 2025	9,690	9,590	9,590	9,690	9,490	17,231
June 23, 2025	9,620	9,550	9,550	9,690	9,480	26,247
June 20, 2025	9,570	9,620	9,620	9,670	9,440	8,532
June 19, 2025	9,570	9,570	9,570	9,570	9,300	20,280
June 18, 2025	9,170	9,500	9,500	9,600	9,020	55,526
June 17, 2025	9,180	9,170	9,170	9,360	9,020	25,589
June 16, 2025	9,110	9,180	9,180	9,200	9,060	9,494
June 13, 2025	9,410	9,110	9,110	9,410	8,980	30,931
June 12, 2025	9,230	9,300	9,300	9,390	9,125	22,266
June 11, 2025	9,410	9,230	9,230	9,410	9,180	15,197
June 10, 2025	9,420	9,320	9,320	9,420	9,230	17,340
June 09, 2025	9,360	9,420	9,420	9,510	9,270	18,448
June 05, 2025	9,300	9,380	9,380	9,390	9,250	18,746
June 04, 2025	9,190	9,250	9,250	9,250	9,110	6,633
June 02, 2025	8,990	9,190	9,190	9,260	8,990	5,061
May 30, 2025	9,140	9,180	9,180	9,390	9,070	11,968
May 29, 2025	9,170	9,130	9,130	9,250	9,060	34,664
May 28, 2025	9,250	9,130	9,130	9,250	9,110	5,601
May 27, 2025	8,990	9,130	9,130	9,150	8,400	22,872
May 26, 2025	9,260	8,900	8,900	9,260	8,900	16,024
May 23, 2025	8,970	9,170	9,170	9,270	8,970	39,977
May 22, 2025	8,820	8,880	8,880	9,000	8,810	7,803

HDC I-Controls Co., Ltd. (039570.KS) KSC