Stock listing
KRX:072990 HCT Co., Ltd. (에이치시티) 주가
Follow HCT Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:072990
₩2,970.00 KRW +25.00 (+0.8%)
Close on Oct 30, 2026
- Day range
- ₩2,890.00 – ₩3,000.00 KRWOct 30, 2026
- Volume
- 15,035 sharesOct 30, 2026
- Market cap
- ₩43.05B KRWAt the close on Oct 30, 2026 · price × 14.50M shares outstanding
- 52-week range
- ₩2,875.00 – ₩7,054.94 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩132.0M KRWMedian day 16,875 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:072990 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,970.00 | +25.00 | +0.8% | ₩2,950.00 | ₩3,000.00 | ₩2,890.00 | 15,035 | |
| ₩2,945.00 | -150.00 | -4.8% | ₩3,115.00 | ₩3,115.00 | ₩2,945.00 | 16,807 | |
| ₩3,095.00 | +100.00 | +3.3% | ₩2,995.00 | ₩3,095.00 | ₩2,990.00 | 2,682 | |
| ₩2,995.00 | +15.00 | +0.5% | ₩2,980.00 | ₩3,035.00 | ₩2,980.00 | 1,705 | |
| ₩2,980.00 | -120.00 | -3.9% | ₩3,095.00 | ₩3,095.00 | ₩2,980.00 | 6,416 | |
| ₩3,100.00 | 0.00 | 0.0% | ₩3,050.00 | ₩3,100.00 | ₩2,945.00 | 16,942 | |
| ₩3,100.00 | -25.00 | -0.8% | ₩3,125.00 | ₩3,130.00 | ₩3,025.00 | 8,464 | |
| ₩3,125.00 | +15.00 | +0.5% | ₩3,040.00 | ₩3,170.00 | ₩3,040.00 | 10,067 | |
| ₩3,110.00 | -5.00 | -0.2% | ₩3,150.00 | ₩3,150.00 | ₩3,025.00 | 21,528 | |
| ₩3,115.00 | +20.00 | +0.6% | ₩3,085.00 | ₩3,145.00 | ₩3,050.00 | 10,417 | |
| ₩3,095.00 | +80.00 | +2.7% | ₩3,035.00 | ₩3,150.00 | ₩3,000.00 | 5,902 | |
| ₩3,015.00 | -35.00 | -1.1% | ₩3,055.00 | ₩3,095.00 | ₩2,950.00 | 33,970 | |
| ₩3,050.00 | +50.00 | +1.7% | ₩2,955.00 | ₩3,110.00 | ₩2,955.00 | 16,184 | |
| ₩3,000.00 | +5.00 | +0.2% | ₩2,900.00 | ₩3,070.00 | ₩2,875.00 | 32,247 | |
| ₩2,995.00 | -105.00 | -3.4% | ₩3,150.00 | ₩3,150.00 | ₩2,990.00 | 28,755 | |
| ₩3,100.00 | -30.00 | -1.0% | ₩3,180.00 | ₩3,180.00 | ₩3,085.00 | 29,559 | |
| ₩3,130.00 | -5.00 | -0.2% | ₩3,120.00 | ₩3,170.00 | ₩3,120.00 | 12,341 | |
| ₩3,135.00 | +20.00 | +0.6% | ₩3,185.00 | ₩3,185.00 | ₩3,120.00 | 8,821 | |
| ₩3,115.00 | 0.00 | 0.0% | ₩3,090.00 | ₩3,155.00 | ₩3,085.00 | 20,534 | |
| ₩3,115.00 | +5.00 | +0.2% | ₩3,070.00 | ₩3,145.00 | ₩3,050.00 | 21,504 | |
| ₩3,110.00 | +10.00 | +0.3% | ₩3,180.00 | ₩3,180.00 | ₩3,100.00 | 16,270 | |
| ₩3,100.00 | -10.00 | -0.3% | ₩3,080.00 | ₩3,165.00 | ₩3,065.00 | 32,688 | |
| ₩3,110.00 | +15.00 | +0.5% | ₩3,050.00 | ₩3,145.00 | ₩3,035.00 | 15,486 | |
| ₩3,095.00 | +5.00 | +0.2% | ₩3,090.00 | ₩3,115.00 | ₩3,010.00 | 30,950 | |
| ₩3,090.00 | -20.00 | -0.6% | ₩3,180.00 | ₩3,180.00 | ₩3,050.00 | 54,067 | |
| ₩3,110.00 | -35.00 | -1.1% | ₩3,110.00 | ₩3,165.00 | ₩3,065.00 | 68,652 | |
| ₩3,145.00 | -65.00 | -2.0% | ₩3,225.00 | ₩3,225.00 | ₩3,070.00 | 100,112 | |
| ₩3,210.00 | +185.00 | +6.1% | ₩3,065.00 | ₩3,730.00 | ₩3,050.00 | 1,241,733 | |
| ₩3,025.00 | +100.00 | +3.4% | ₩2,970.00 | ₩3,050.00 | ₩2,945.00 | 11,349 | |
| ₩2,925.00 | -65.00 | -2.2% | ₩3,030.00 | ₩3,030.00 | ₩2,900.00 | 42,922 | |
| ₩2,990.00 | -10.00 | -0.3% | ₩3,000.00 | ₩3,010.00 | ₩2,950.00 | 29,198 | |
| ₩3,000.00 | +10.00 | +0.3% | ₩3,060.00 | ₩3,060.00 | ₩2,975.00 | 13,878 | |
| ₩2,990.00 | 0.00 | 0.0% | ₩3,030.00 | ₩3,090.00 | ₩2,940.00 | 18,800 | |
| ₩2,990.00 | -25.00 | -0.8% | ₩2,995.00 | ₩3,025.00 | ₩2,985.00 | 19,294 | |
| ₩3,015.00 | -5.00 | -0.2% | ₩3,035.00 | ₩3,040.00 | ₩2,990.00 | 18,370 | |
| ₩3,020.00 | -80.00 | -2.6% | ₩3,115.00 | ₩3,115.00 | ₩3,005.00 | 14,890 | |
| ₩3,100.00 | +85.00 | +2.8% | ₩3,015.00 | ₩3,100.00 | ₩2,995.00 | 13,461 | |
| ₩3,015.00 | -65.00 | -2.1% | ₩3,080.00 | ₩3,080.00 | ₩2,985.00 | 14,895 | |
| ₩3,080.00 | +15.00 | +0.5% | ₩3,070.00 | ₩3,080.00 | ₩3,005.00 | 8,454 | |
| ₩3,065.00 | +45.00 | +1.5% | ₩3,020.00 | ₩3,065.00 | ₩3,015.00 | 4,946 | |
| ₩3,020.00 | -130.00 | -4.1% | ₩3,150.00 | ₩3,150.00 | ₩3,000.00 | 18,841 | |
| ₩3,150.00 | +125.00 | +4.1% | ₩3,075.00 | ₩3,150.00 | ₩3,010.00 | 11,293 | |
| ₩3,025.00 | -70.00 | -2.3% | ₩3,115.00 | ₩3,115.00 | ₩3,025.00 | 24,047 | |
| ₩3,095.00 | +90.00 | +3.0% | ₩3,065.00 | ₩3,095.00 | ₩3,010.00 | 6,644 | |
| ₩3,005.00 | -75.00 | -2.4% | ₩3,150.00 | ₩3,150.00 | ₩2,940.00 | 24,088 | |
| ₩3,080.00 | +5.00 | +0.2% | ₩3,100.00 | ₩3,200.00 | ₩3,055.00 | 3,932 | |
| ₩3,075.00 | -30.00 | -1.0% | ₩3,140.00 | ₩3,140.00 | ₩3,020.00 | 18,917 | |
| ₩3,105.00 | -15.00 | -0.5% | ₩3,095.00 | ₩3,210.00 | ₩3,085.00 | 15,585 | |
| ₩3,120.00 | -40.00 | -1.3% | ₩3,125.00 | ₩3,185.00 | ₩3,070.00 | 14,557 | |
| ₩3,160.00 | -145.00 | -4.4% | ₩3,305.00 | ₩3,305.00 | ₩3,110.00 | 48,114 | |
| ₩3,305.00 | -115.00 | -3.4% | ₩3,415.00 | ₩3,450.00 | ₩3,220.00 | 32,572 | |
| ₩3,420.00 | -65.00 | -1.9% | ₩3,475.00 | ₩3,480.00 | ₩3,370.00 | 26,816 | |
| ₩3,485.00 | -5.00 | -0.1% | ₩3,490.00 | ₩3,495.00 | ₩3,390.00 | 7,555 | |
| ₩3,490.00 | 0.00 | 0.0% | ₩3,445.00 | ₩3,490.00 | ₩3,390.00 | 15,652 | |
| ₩3,490.00 | +110.00 | +3.3% | ₩3,425.00 | ₩3,490.00 | ₩3,355.00 | 20,835 | |
| ₩3,380.00 | -55.00 | -1.6% | ₩3,415.00 | ₩3,495.00 | ₩3,310.00 | 15,646 | |
| ₩3,435.00 | +30.00 | +0.9% | ₩3,380.00 | ₩3,450.00 | ₩3,315.00 | 11,145 | |
| ₩3,405.00 | -95.00 | -2.7% | ₩3,500.00 | ₩3,500.00 | ₩3,335.00 | 61,040 | |
| ₩3,500.00 | +205.00 | +6.2% | ₩3,400.00 | ₩3,615.00 | ₩3,395.00 | 47,064 | |
| ₩3,295.00 | +50.00 | +1.5% | ₩3,260.00 | ₩3,450.00 | ₩3,085.00 | 19,349 | |
| ₩3,245.00 | +40.00 | +1.2% | ₩3,260.00 | ₩3,305.00 | ₩3,160.00 | 30,764 | |
| ₩3,205.00 | +55.00 | +1.7% | ₩3,150.00 | ₩3,355.00 | ₩3,060.00 | 12,937 |
- Ticker
- KRX:072990
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Business & professional services
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Nov 11, 2025
Hct Co Ltd Q3 Operating Profit 4.5 Billion Won, Up 61% From Year Earlier
Latest news
Hct Co Ltd Q3 Operating Profit 4.5 Billion Won, Up 61% From Year Earlier
Nov 11, 2025
Closed ₩6,687.29 (+7.3%) on Nov 12, 2025
HCT Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Business & professional services
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 11, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about HCT Co., Ltd.