Hyundai Wia Corporation 011210
KRX · South Korea · Producer Manufacturing
KRW 52,900.00+200.00 (+0.38%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 52,600.00 | -0.19% | KRW 52,600.00 | KRW 52,800.00 | KRW 51,800.00 | 4.08K |
| 2026-10-01 | KRW 52,700.00 | +1.15% | KRW 52,800.00 | KRW 53,600.00 | KRW 52,100.00 | 62.01K |
| 2026-09-30 | KRW 52,100.00 | -1.88% | KRW 53,500.00 | KRW 53,900.00 | KRW 51,900.00 | 52.88K |
| 2026-09-29 | KRW 53,100.00 | -1.67% | KRW 53,600.00 | KRW 53,900.00 | KRW 52,500.00 | 29.91K |
| 2026-09-28 | KRW 54,000.00 | +2.86% | KRW 52,600.00 | KRW 54,700.00 | KRW 52,500.00 | 55.99K |
| 2026-09-23 | KRW 52,500.00 | -1.69% | KRW 53,800.00 | KRW 53,900.00 | KRW 52,100.00 | 51.27K |
| 2026-09-22 | KRW 53,400.00 | -0.37% | KRW 54,000.00 | KRW 54,700.00 | KRW 53,200.00 | 57.49K |
| 2026-09-21 | KRW 53,600.00 | -1.29% | KRW 54,500.00 | KRW 54,500.00 | KRW 53,300.00 | 56.15K |
| 2026-09-18 | KRW 54,300.00 | -1.09% | KRW 55,600.00 | KRW 55,800.00 | KRW 54,200.00 | 96.29K |
| 2026-09-17 | KRW 54,900.00 | -0.18% | KRW 55,200.00 | KRW 55,400.00 | KRW 54,300.00 | 38.26K |
| 2026-09-16 | KRW 55,000.00 | -1.61% | KRW 56,000.00 | KRW 56,200.00 | KRW 54,500.00 | 50.14K |
| 2026-09-15 | KRW 55,900.00 | -1.76% | KRW 56,200.00 | KRW 57,600.00 | KRW 55,600.00 | 48.60K |
| 2026-09-14 | KRW 56,900.00 | -0.87% | KRW 56,400.00 | KRW 57,500.00 | KRW 55,800.00 | 48.53K |
| 2026-09-11 | KRW 57,400.00 | -0.86% | KRW 56,000.00 | KRW 58,000.00 | KRW 56,000.00 | 31.13K |
| 2026-09-10 | KRW 57,900.00 | +1.40% | KRW 56,200.00 | KRW 57,900.00 | KRW 55,800.00 | 110.49K |
| 2026-09-09 | KRW 57,100.00 | +1.42% | KRW 56,000.00 | KRW 57,200.00 | KRW 56,000.00 | 50.78K |
| 2026-09-08 | KRW 56,300.00 | -3.76% | KRW 58,900.00 | KRW 59,100.00 | KRW 56,300.00 | 77.16K |
| 2026-09-07 | KRW 58,500.00 | +1.56% | KRW 58,000.00 | KRW 58,500.00 | KRW 57,600.00 | 43.93K |
| 2026-09-04 | KRW 57,600.00 | +0.70% | KRW 57,900.00 | KRW 58,500.00 | KRW 57,000.00 | 46.39K |
| 2026-09-03 | KRW 57,200.00 | +1.42% | KRW 56,400.00 | KRW 57,800.00 | KRW 55,900.00 | 55.00K |
| 2026-09-02 | KRW 56,400.00 | -4.41% | KRW 57,300.00 | KRW 57,700.00 | KRW 55,700.00 | 66.68K |
| 2026-09-01 | KRW 59,000.00 | -1.67% | KRW 59,500.00 | KRW 60,100.00 | KRW 58,100.00 | 46.62K |
| 2026-08-31 | KRW 60,000.00 | +0.50% | KRW 58,400.00 | KRW 60,400.00 | KRW 57,100.00 | 44.32K |
| 2026-08-28 | KRW 59,700.00 | +0.67% | KRW 59,100.00 | KRW 59,800.00 | KRW 58,000.00 | 41.47K |
| 2026-08-27 | KRW 59,300.00 | -1.82% | KRW 60,700.00 | KRW 61,400.00 | KRW 58,800.00 | 57.69K |
| 2026-08-26 | KRW 60,400.00 | -1.63% | KRW 61,800.00 | KRW 61,900.00 | KRW 60,100.00 | 77.28K |
| 2026-08-25 | KRW 61,400.00 | +1.66% | KRW 61,000.00 | KRW 61,500.00 | KRW 59,300.00 | 49.40K |
| 2026-08-24 | KRW 60,400.00 | +1.68% | KRW 59,700.00 | KRW 60,500.00 | KRW 59,100.00 | 35.24K |
| 2026-08-21 | KRW 59,400.00 | -3.26% | KRW 60,400.00 | KRW 60,700.00 | KRW 57,600.00 | 75.08K |
| 2026-08-20 | KRW 61,400.00 | 0.00% | KRW 61,500.00 | KRW 62,100.00 | KRW 61,100.00 | 67.03K |
| 2026-08-19 | KRW 61,400.00 | -3.91% | KRW 61,200.00 | KRW 62,500.00 | KRW 60,200.00 | 74.59K |
| 2026-08-18 | KRW 63,900.00 | -5.75% | KRW 68,600.00 | KRW 68,800.00 | KRW 62,900.00 | 98.57K |
| 2026-08-14 | KRW 67,800.00 | +2.42% | KRW 66,100.00 | KRW 68,800.00 | KRW 65,900.00 | 70.77K |
| 2026-08-13 | KRW 66,200.00 | +1.85% | KRW 66,000.00 | KRW 67,700.00 | KRW 65,200.00 | 73.08K |
| 2026-08-12 | KRW 65,000.00 | +0.15% | KRW 65,100.00 | KRW 65,700.00 | KRW 64,100.00 | 44.07K |
| 2026-08-11 | KRW 64,900.00 | +0.15% | KRW 64,400.00 | KRW 66,100.00 | KRW 64,100.00 | 50.66K |
| 2026-08-10 | KRW 64,800.00 | +3.68% | KRW 62,500.00 | KRW 64,900.00 | KRW 61,700.00 | 57.78K |
| 2026-08-07 | KRW 62,500.00 | -0.48% | KRW 62,200.00 | KRW 62,900.00 | KRW 60,900.00 | 51.19K |
| 2026-08-06 | KRW 62,800.00 | +0.80% | KRW 62,700.00 | KRW 63,700.00 | KRW 60,900.00 | 46.53K |
| 2026-08-05 | KRW 62,300.00 | +3.49% | KRW 60,800.00 | KRW 62,800.00 | KRW 60,700.00 | 54.44K |
| 2026-08-04 | KRW 60,200.00 | +1.18% | KRW 58,600.00 | KRW 60,200.00 | KRW 58,300.00 | 55.76K |
| 2026-08-03 | KRW 59,500.00 | +2.23% | KRW 56,500.00 | KRW 60,500.00 | KRW 56,400.00 | 87.35K |
| 2026-07-31 | KRW 58,200.00 | +7.58% | KRW 55,700.00 | KRW 58,200.00 | KRW 54,500.00 | 128.45K |
| 2026-07-30 | KRW 54,100.00 | +3.64% | KRW 50,100.00 | KRW 56,700.00 | KRW 50,100.00 | 164.77K |
| 2026-07-29 | KRW 52,200.00 | -2.06% | KRW 53,000.00 | KRW 54,700.00 | KRW 50,500.00 | 201.12K |
| 2026-07-28 | KRW 53,300.00 | -4.82% | KRW 54,400.00 | KRW 54,900.00 | KRW 52,100.00 | 136.81K |
| 2026-07-27 | KRW 56,000.00 | -1.06% | KRW 57,900.00 | KRW 57,900.00 | KRW 54,900.00 | 85.36K |
| 2026-07-24 | KRW 56,600.00 | -5.67% | KRW 58,400.00 | KRW 58,600.00 | KRW 55,600.00 | 78.62K |
| 2026-07-23 | KRW 60,000.00 | +3.45% | KRW 58,700.00 | KRW 60,200.00 | KRW 58,100.00 | 51.96K |
| 2026-07-22 | KRW 58,000.00 | +3.94% | KRW 57,700.00 | KRW 60,800.00 | KRW 57,200.00 | 75.37K |
| 2026-07-21 | KRW 55,800.00 | +1.64% | KRW 54,300.00 | KRW 56,400.00 | KRW 53,400.00 | 96.54K |
| 2026-07-20 | KRW 54,900.00 | -4.69% | KRW 56,000.00 | KRW 57,000.00 | KRW 54,400.00 | 89.84K |
| 2026-07-16 | KRW 57,600.00 | -1.87% | KRW 57,900.00 | KRW 59,000.00 | KRW 56,800.00 | 74.65K |
| 2026-07-15 | KRW 58,700.00 | +1.91% | KRW 59,100.00 | KRW 60,500.00 | KRW 58,000.00 | 97.27K |
| 2026-07-14 | KRW 57,600.00 | -3.84% | KRW 59,400.00 | KRW 59,800.00 | KRW 55,800.00 | 118.98K |
| 2026-07-13 | KRW 59,900.00 | -3.23% | KRW 62,500.00 | KRW 64,600.00 | KRW 59,100.00 | 86.80K |
| 2026-07-10 | KRW 61,900.00 | +4.21% | KRW 60,000.00 | KRW 63,200.00 | KRW 60,000.00 | 88.81K |
| 2026-07-09 | KRW 59,400.00 | -1.98% | KRW 59,100.00 | KRW 61,100.00 | KRW 58,100.00 | 134.86K |
| 2026-07-08 | KRW 60,600.00 | -3.81% | KRW 61,100.00 | KRW 63,800.00 | KRW 59,700.00 | 100.12K |
| 2026-07-07 | KRW 63,000.00 | -2.33% | KRW 63,600.00 | KRW 64,000.00 | KRW 60,500.00 | 91.68K |
| 2026-07-06 | KRW 64,500.00 | +0.62% | KRW 64,100.00 | KRW 67,100.00 | KRW 62,900.00 | 102.26K |
| 2026-07-03 | KRW 64,100.00 | +0.16% | KRW 63,400.00 | KRW 64,400.00 | KRW 60,100.00 | 118.27K |
| 2026-07-02 | KRW 64,000.00 | -0.78% | KRW 63,500.00 | KRW 65,800.00 | KRW 61,000.00 | 128.93K |
| 2026-07-01 | KRW 64,500.00 | +0.94% | KRW 65,500.00 | KRW 67,200.00 | KRW 63,500.00 | 122.94K |
| 2026-06-30 | KRW 63,900.00 | -2.89% | KRW 66,400.00 | KRW 66,700.00 | KRW 63,800.00 | 123.68K |
| 2026-06-29 | KRW 65,800.00 | +11.34% | KRW 58,200.00 | KRW 66,500.00 | KRW 57,700.00 | 180.05K |
| 2026-06-26 | KRW 59,100.00 | -6.04% | KRW 61,800.00 | KRW 62,900.00 | KRW 57,400.00 | 154.78K |
| 2026-06-25 | KRW 62,900.00 | -3.08% | KRW 66,000.00 | KRW 66,900.00 | KRW 62,700.00 | 105.80K |
| 2026-06-24 | KRW 64,900.00 | +2.37% | KRW 63,300.00 | KRW 66,000.00 | KRW 62,000.00 | 148.09K |
| 2026-06-23 | KRW 63,400.00 | -8.38% | KRW 69,000.00 | KRW 69,500.00 | KRW 62,900.00 | 176.01K |
| 2026-06-22 | KRW 69,200.00 | -5.08% | KRW 72,300.00 | KRW 72,400.00 | KRW 69,000.00 | 188.82K |
| 2026-06-19 | KRW 72,900.00 | -4.46% | KRW 76,800.00 | KRW 78,300.00 | KRW 70,700.00 | 228.14K |
| 2026-06-18 | KRW 76,300.00 | -8.29% | KRW 83,100.00 | KRW 83,100.00 | KRW 76,300.00 | 156.42K |
| 2026-06-17 | KRW 83,200.00 | -3.37% | KRW 84,400.00 | KRW 86,200.00 | KRW 82,700.00 | 107.95K |
| 2026-06-16 | KRW 86,100.00 | +5.00% | KRW 83,000.00 | KRW 88,100.00 | KRW 81,400.00 | 244.75K |
| 2026-06-15 | KRW 82,000.00 | +6.63% | KRW 79,800.00 | KRW 83,000.00 | KRW 78,100.00 | 194.83K |
| 2026-06-12 | KRW 76,900.00 | +7.40% | KRW 75,000.00 | KRW 81,900.00 | KRW 74,500.00 | 349.27K |
| 2026-06-11 | KRW 71,600.00 | -1.38% | KRW 69,100.00 | KRW 71,600.00 | KRW 67,700.00 | 282.86K |
| 2026-06-10 | KRW 72,600.00 | -2.68% | KRW 72,500.00 | KRW 76,000.00 | KRW 70,300.00 | 1 |
| 2026-06-09 | KRW 74,600.00 | +3.47% | KRW 72,900.00 | KRW 75,500.00 | KRW 70,000.00 | 188.33K |
| 2026-06-08 | KRW 72,100.00 | -9.88% | KRW 70,600.00 | KRW 74,800.00 | KRW 70,500.00 | 199.35K |
| 2026-06-05 | KRW 80,000.00 | -1.48% | KRW 78,500.00 | KRW 81,400.00 | KRW 76,000.00 | 174.82K |
| 2026-06-04 | KRW 81,200.00 | -3.91% | KRW 82,100.00 | KRW 83,000.00 | KRW 79,800.00 | 191.24K |
| 2026-06-02 | KRW 84,500.00 | -6.11% | KRW 89,200.00 | KRW 89,300.00 | KRW 82,100.00 | 313.91K |
| 2026-06-01 | KRW 90,000.00 | -1.10% | KRW 92,000.00 | KRW 94,200.00 | KRW 89,100.00 | 350.40K |
| 2026-05-29 | KRW 91,000.00 | +3.06% | KRW 89,500.00 | KRW 93,000.00 | KRW 88,000.00 | 405.73K |
| 2026-05-28 | KRW 88,300.00 | -1.45% | KRW 92,000.00 | KRW 95,000.00 | KRW 84,400.00 | 316.61K |
| 2026-05-27 | KRW 89,600.00 | -2.50% | KRW 90,800.00 | KRW 90,800.00 | KRW 87,500.00 | 218.91K |
| 2026-05-26 | KRW 91,900.00 | +1.55% | KRW 91,700.00 | KRW 93,600.00 | KRW 90,200.00 | 178.58K |
| 2026-05-22 | KRW 90,500.00 | +0.22% | KRW 89,500.00 | KRW 91,900.00 | KRW 87,100.00 | 212.68K |