Hyulim Networks Co., Ltd. (192410.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 9,580.00 | 9,980.00 | 9,520.00 | 9,800.00 | 9,800.00 | 30,646 |
| 30 May 2024 | 8,230.00 | 10,500.00 | 8,140.00 | 9,580.00 | 9,580.00 | 243,187 |
| 29 May 2024 | 8,180.00 | 8,260.00 | 8,030.00 | 8,230.00 | 8,230.00 | 14,178 |
| 28 May 2024 | 8,650.00 | 8,780.00 | 7,960.00 | 8,150.00 | 8,150.00 | 43,897 |
| 27 May 2024 | 8,940.00 | 9,080.00 | 8,550.00 | 8,650.00 | 8,650.00 | 17,335 |
| 24 May 2024 | 9,390.00 | 9,390.00 | 8,940.00 | 8,940.00 | 8,940.00 | 18,763 |
| 23 May 2024 | 9,420.00 | 9,470.00 | 9,340.00 | 9,390.00 | 9,390.00 | 7,471 |
| 22 May 2024 | 9,800.00 | 9,800.00 | 9,460.00 | 9,470.00 | 9,470.00 | 9,344 |
| 21 May 2024 | 9,480.00 | 9,700.00 | 9,460.00 | 9,500.00 | 9,500.00 | 12,148 |
| 20 May 2024 | 9,990.00 | 10,870.00 | 9,320.00 | 9,470.00 | 9,470.00 | 108,271 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.05:1 Stock split | |||||
| 26 Apr 2024 | 9,280.00 | 9,480.00 | 9,180.00 | 9,320.00 | 9,320.00 | 14,164 |
| 25 Apr 2024 | 9,660.00 | 9,740.00 | 9,280.00 | 9,380.00 | 9,380.00 | 12,030 |
| 24 Apr 2024 | 9,320.00 | 9,880.00 | 9,320.00 | 9,660.00 | 9,660.00 | 20,342 |
| 23 Apr 2024 | 9,240.00 | 9,480.00 | 9,200.00 | 9,320.00 | 9,320.00 | 13,244 |
| 22 Apr 2024 | 8,940.00 | 9,360.00 | 8,940.00 | 9,240.00 | 9,240.00 | 12,993 |
| 19 Apr 2024 | 9,300.00 | 9,300.00 | 8,560.00 | 8,940.00 | 8,940.00 | 12,254 |
| 18 Apr 2024 | 8,820.00 | 9,100.00 | 8,760.00 | 8,880.00 | 8,880.00 | 5,517 |
| 17 Apr 2024 | 8,940.00 | 9,080.00 | 8,760.00 | 8,860.00 | 8,860.00 | 6,651 |
| 16 Apr 2024 | 9,100.00 | 9,140.00 | 8,800.00 | 8,940.00 | 8,940.00 | 10,686 |
| 15 Apr 2024 | 9,180.00 | 9,560.00 | 9,100.00 | 9,160.00 | 9,160.00 | 10,341 |
| 12 Apr 2024 | 9,280.00 | 10,160.00 | 9,200.00 | 9,260.00 | 9,260.00 | 34,423 |
| 11 Apr 2024 | 9,340.00 | 9,580.00 | 9,120.00 | 9,260.00 | 9,260.00 | 11,517 |
| 09 Apr 2024 | 9,180.00 | 9,400.00 | 9,020.00 | 9,340.00 | 9,340.00 | 8,880 |
| 08 Apr 2024 | 9,560.00 | 9,560.00 | 9,020.00 | 9,180.00 | 9,180.00 | 16,463 |
| 05 Apr 2024 | 9,560.00 | 9,560.00 | 9,400.00 | 9,520.00 | 9,520.00 | 13,914 |
| 04 Apr 2024 | 9,540.00 | 9,760.00 | 9,520.00 | 9,560.00 | 9,560.00 | 10,492 |
| 03 Apr 2024 | 9,680.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 10,263 |
| 02 Apr 2024 | 9,820.00 | 9,840.00 | 9,540.00 | 9,660.00 | 9,660.00 | 18,639 |
| 01 Apr 2024 | 9,680.00 | 9,980.00 | 9,680.00 | 9,780.00 | 9,780.00 | 13,580 |
| 29 Mar 2024 | 9,600.00 | 9,900.00 | 9,440.00 | 9,660.00 | 9,660.00 | 22,105 |
| 28 Mar 2024 | 9,600.00 | 9,720.00 | 9,360.00 | 9,400.00 | 9,400.00 | 30,948 |
| 27 Mar 2024 | 10,060.00 | 10,180.00 | 9,520.00 | 9,600.00 | 9,600.00 | 44,331 |
| 26 Mar 2024 | 10,180.00 | 11,000.00 | 10,020.00 | 10,040.00 | 10,040.00 | 123,624 |
| 25 Mar 2024 | 10,860.00 | 10,860.00 | 9,800.00 | 10,100.00 | 10,100.00 | 125,018 |
| 22 Mar 2024 | 10,100.00 | 12,300.00 | 9,740.00 | 10,600.00 | 10,600.00 | 1,051,366 |
| 21 Mar 2024 | 9,860.00 | 10,260.00 | 9,400.00 | 9,560.00 | 9,560.00 | 175,854 |
| 20 Mar 2024 | 8,720.00 | 9,980.00 | 8,640.00 | 9,040.00 | 9,040.00 | 226,502 |
| 19 Mar 2024 | 9,180.00 | 9,280.00 | 8,500.00 | 8,680.00 | 8,680.00 | 73,728 |
| 18 Mar 2024 | 8,520.00 | 10,060.00 | 8,460.00 | 9,080.00 | 9,080.00 | 328,748 |
| 15 Mar 2024 | 8,600.00 | 9,540.00 | 8,220.00 | 8,480.00 | 8,480.00 | 362,669 |
| 14 Mar 2024 | 9,760.00 | 9,940.00 | 8,440.00 | 8,580.00 | 8,580.00 | 466,417 |
| 13 Mar 2024 | 11,140.00 | 11,380.00 | 11,040.00 | 11,220.00 | 11,220.00 | 31,673 |
| 12 Mar 2024 | 11,660.00 | 11,700.00 | 11,080.00 | 11,140.00 | 11,140.00 | 42,996 |
| 11 Mar 2024 | 12,180.00 | 12,200.00 | 11,580.00 | 11,660.00 | 11,660.00 | 46,604 |
| 08 Mar 2024 | 12,960.00 | 13,000.00 | 12,100.00 | 12,120.00 | 12,120.00 | 19,591 |
| 07 Mar 2024 | 12,620.00 | 12,680.00 | 12,060.00 | 12,140.00 | 12,140.00 | 22,478 |
| 06 Mar 2024 | 13,180.00 | 13,200.00 | 12,400.00 | 12,580.00 | 12,580.00 | 44,148 |
| 05 Mar 2024 | 13,480.00 | 13,600.00 | 13,100.00 | 13,180.00 | 13,180.00 | 16,186 |
| 04 Mar 2024 | 13,680.00 | 13,900.00 | 13,120.00 | 13,540.00 | 13,540.00 | 40,149 |
| 29 Feb 2024 | 14,040.00 | 14,120.00 | 13,480.00 | 13,600.00 | 13,600.00 | 25,822 |
| 28 Feb 2024 | 14,600.00 | 15,760.00 | 13,960.00 | 14,100.00 | 14,100.00 | 66,983 |
| 27 Feb 2024 | 14,620.00 | 14,620.00 | 14,000.00 | 14,560.00 | 14,560.00 | 49,661 |
| 26 Feb 2024 | 15,060.00 | 15,060.00 | 14,420.00 | 14,660.00 | 14,660.00 | 29,089 |
| 23 Feb 2024 | 15,780.00 | 16,180.00 | 14,300.00 | 14,980.00 | 14,980.00 | 141,801 |
| 22 Feb 2024 | 17,720.00 | 18,060.00 | 15,720.00 | 15,780.00 | 15,780.00 | 216,911 |
| 21 Feb 2024 | 21,580.00 | 21,640.00 | 17,640.00 | 18,080.00 | 18,080.00 | 514,159 |
| 20 Feb 2024 | 18,160.00 | 24,040.00 | 16,660.00 | 23,000.00 | 23,000.00 | 1,249,359 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 0.4:1 Stock split | |||||
| 26 Jan 2024 | 17,700.00 | 18,500.00 | 17,550.00 | 18,500.00 | 18,500.00 | 10,608 |
| 25 Jan 2024 | 19,400.00 | 19,400.00 | 17,100.00 | 17,700.00 | 17,700.00 | 32,307 |
| 24 Jan 2024 | 20,300.00 | 20,350.00 | 18,900.00 | 19,200.00 | 19,200.00 | 24,928 |
| 23 Jan 2024 | 20,100.00 | 20,350.00 | 19,750.00 | 19,900.00 | 19,900.00 | 7,249 |
| 22 Jan 2024 | 20,300.00 | 22,500.00 | 19,850.00 | 19,900.00 | 19,900.00 | 71,140 |
| 19 Jan 2024 | 20,500.00 | 20,550.00 | 19,900.00 | 20,500.00 | 20,500.00 | 8,964 |
| 18 Jan 2024 | 21,150.00 | 21,150.00 | 20,050.00 | 20,250.00 | 20,250.00 | 9,766 |
| 17 Jan 2024 | 21,000.00 | 21,250.00 | 20,700.00 | 20,800.00 | 20,800.00 | 4,134 |
| 16 Jan 2024 | 20,600.00 | 21,350.00 | 20,450.00 | 20,900.00 | 20,900.00 | 5,522 |
| 15 Jan 2024 | 20,400.00 | 21,300.00 | 20,400.00 | 20,550.00 | 20,550.00 | 6,786 |
| 12 Jan 2024 | 20,400.00 | 20,650.00 | 20,350.00 | 20,500.00 | 20,500.00 | 4,868 |
| 11 Jan 2024 | 20,250.00 | 20,750.00 | 20,150.00 | 20,400.00 | 20,400.00 | 4,276 |
| 10 Jan 2024 | 20,750.00 | 20,750.00 | 20,150.00 | 20,250.00 | 20,250.00 | 5,938 |
| 09 Jan 2024 | 20,350.00 | 20,800.00 | 20,350.00 | 20,450.00 | 20,450.00 | 4,745 |
| 08 Jan 2024 | 20,350.00 | 20,950.00 | 20,150.00 | 20,500.00 | 20,500.00 | 3,736 |
| *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.