HDC Hyundai Engineering Plastics Co., Ltd. 089470
KRX · South Korea · Process Industries
KRW 3,800.00+35.00 (+0.93%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,765.00 | +0.40% | KRW 3,750.00 | KRW 3,790.00 | KRW 3,715.00 | 67.33K |
| 2026-09-30 | KRW 3,750.00 | -1.57% | KRW 3,810.00 | KRW 3,830.00 | KRW 3,710.00 | 69.06K |
| 2026-09-29 | KRW 3,810.00 | -0.52% | KRW 3,830.00 | KRW 3,830.00 | KRW 3,760.00 | 21.39K |
| 2026-09-28 | KRW 3,830.00 | +2.27% | KRW 3,745.00 | KRW 3,830.00 | KRW 3,705.00 | 34.54K |
| 2026-09-23 | KRW 3,745.00 | -1.32% | KRW 3,800.00 | KRW 3,805.00 | KRW 3,695.00 | 50.63K |
| 2026-09-22 | KRW 3,795.00 | +0.40% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,745.00 | 32.65K |
| 2026-09-21 | KRW 3,780.00 | -2.33% | KRW 3,850.00 | KRW 3,860.00 | KRW 3,750.00 | 38.13K |
| 2026-09-18 | KRW 3,870.00 | +1.04% | KRW 3,855.00 | KRW 3,890.00 | KRW 3,835.00 | 31.35K |
| 2026-09-17 | KRW 3,830.00 | -1.79% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,830.00 | 57.77K |
| 2026-09-16 | KRW 3,900.00 | -1.39% | KRW 3,935.00 | KRW 3,975.00 | KRW 3,870.00 | 26.99K |
| 2026-09-15 | KRW 3,955.00 | -1.25% | KRW 4,010.00 | KRW 4,010.00 | KRW 3,950.00 | 22.03K |
| 2026-09-14 | KRW 4,005.00 | +1.65% | KRW 3,940.00 | KRW 4,005.00 | KRW 3,885.00 | 54.95K |
| 2026-09-11 | KRW 3,940.00 | +1.03% | KRW 3,900.00 | KRW 3,970.00 | KRW 3,855.00 | 54.24K |
| 2026-09-10 | KRW 3,900.00 | +1.30% | KRW 3,830.00 | KRW 3,900.00 | KRW 3,825.00 | 18.17K |
| 2026-09-09 | KRW 3,850.00 | -0.65% | KRW 3,875.00 | KRW 3,910.00 | KRW 3,840.00 | 26.38K |
| 2026-09-08 | KRW 3,875.00 | -0.51% | KRW 3,920.00 | KRW 3,920.00 | KRW 3,870.00 | 27.68K |
| 2026-09-07 | KRW 3,895.00 | -1.52% | KRW 3,955.00 | KRW 3,955.00 | KRW 3,890.00 | 23.97K |
| 2026-09-04 | KRW 3,955.00 | -0.13% | KRW 3,955.00 | KRW 3,970.00 | KRW 3,890.00 | 23.68K |
| 2026-09-03 | KRW 3,960.00 | +0.25% | KRW 3,920.00 | KRW 3,965.00 | KRW 3,860.00 | 36.92K |
| 2026-09-02 | KRW 3,950.00 | 0.00% | KRW 3,945.00 | KRW 3,960.00 | KRW 3,875.00 | 53.23K |
| 2026-09-01 | KRW 3,950.00 | -0.13% | KRW 3,955.00 | KRW 4,000.00 | KRW 3,890.00 | 35.04K |
| 2026-08-31 | KRW 3,955.00 | -0.63% | KRW 3,975.00 | KRW 3,975.00 | KRW 3,825.00 | 118.82K |
| 2026-08-28 | KRW 3,980.00 | +1.66% | KRW 3,935.00 | KRW 3,985.00 | KRW 3,875.00 | 46.20K |
| 2026-08-27 | KRW 3,915.00 | -0.63% | KRW 3,940.00 | KRW 3,960.00 | KRW 3,870.00 | 23.45K |
| 2026-08-26 | KRW 3,940.00 | +1.16% | KRW 3,890.00 | KRW 3,940.00 | KRW 3,865.00 | 17.08K |
| 2026-08-25 | KRW 3,895.00 | +1.56% | KRW 3,835.00 | KRW 3,925.00 | KRW 3,760.00 | 23.89K |
| 2026-08-24 | KRW 3,835.00 | +0.92% | KRW 3,825.00 | KRW 3,845.00 | KRW 3,780.00 | 21.68K |
| 2026-08-21 | KRW 3,800.00 | -3.31% | KRW 3,940.00 | KRW 3,940.00 | KRW 3,750.00 | 59.58K |
| 2026-08-20 | KRW 3,930.00 | -0.63% | KRW 3,940.00 | KRW 4,005.00 | KRW 3,905.00 | 44.55K |
| 2026-08-19 | KRW 3,955.00 | -0.50% | KRW 3,995.00 | KRW 3,995.00 | KRW 3,870.00 | 54.34K |
| 2026-08-18 | KRW 3,975.00 | -1.61% | KRW 4,045.00 | KRW 4,065.00 | KRW 3,930.00 | 77.68K |
| 2026-08-14 | KRW 4,040.00 | +4.12% | KRW 3,940.00 | KRW 4,100.00 | KRW 3,890.00 | 160.42K |
| 2026-08-13 | KRW 3,880.00 | -1.65% | KRW 3,945.00 | KRW 3,995.00 | KRW 3,845.00 | 107.30K |
| 2026-08-12 | KRW 3,945.00 | -1.87% | KRW 4,020.00 | KRW 4,020.00 | KRW 3,940.00 | 77.74K |
| 2026-08-11 | KRW 4,020.00 | -0.37% | KRW 4,035.00 | KRW 4,045.00 | KRW 3,980.00 | 54.17K |
| 2026-08-10 | KRW 4,035.00 | +1.13% | KRW 3,990.00 | KRW 4,060.00 | KRW 3,960.00 | 113.78K |
| 2026-08-07 | KRW 3,990.00 | +0.50% | KRW 3,970.00 | KRW 4,030.00 | KRW 3,905.00 | 94.39K |
| 2026-08-06 | KRW 3,970.00 | -4.34% | KRW 4,130.00 | KRW 4,170.00 | KRW 3,800.00 | 535.24K |
| 2026-08-05 | KRW 4,150.00 | 0.00% | KRW 4,325.00 | KRW 4,345.00 | KRW 3,975.00 | 538.46K |
| 2026-08-04 | KRW 4,150.00 | +11.26% | KRW 3,730.00 | KRW 4,845.00 | KRW 3,730.00 | 668.30K |
| 2026-08-03 | KRW 3,730.00 | +0.40% | KRW 3,720.00 | KRW 3,865.00 | KRW 3,685.00 | 71.07K |
| 2026-07-31 | KRW 3,715.00 | +3.34% | KRW 3,600.00 | KRW 3,745.00 | KRW 3,585.00 | 63.59K |
| 2026-07-30 | KRW 3,595.00 | +4.05% | KRW 3,455.00 | KRW 3,615.00 | KRW 3,415.00 | 81.27K |
| 2026-07-29 | KRW 3,455.00 | -6.62% | KRW 3,700.00 | KRW 3,875.00 | KRW 3,400.00 | 255.83K |
| 2026-07-28 | KRW 3,700.00 | -2.12% | KRW 3,720.00 | KRW 3,775.00 | KRW 3,650.00 | 80.67K |
| 2026-07-27 | KRW 3,780.00 | -1.31% | KRW 3,845.00 | KRW 3,910.00 | KRW 3,750.00 | 39.52K |
| 2026-07-24 | KRW 3,830.00 | +1.19% | KRW 3,785.00 | KRW 3,840.00 | KRW 3,705.00 | 59.86K |
| 2026-07-23 | KRW 3,785.00 | +5.73% | KRW 3,585.00 | KRW 3,790.00 | KRW 3,585.00 | 47.16K |
| 2026-07-22 | KRW 3,580.00 | +0.28% | KRW 3,745.00 | KRW 3,750.00 | KRW 3,575.00 | 36.80K |
| 2026-07-21 | KRW 3,570.00 | 0.00% | KRW 3,520.00 | KRW 3,700.00 | KRW 3,520.00 | 52.25K |
| 2026-07-20 | KRW 3,570.00 | -5.05% | KRW 3,830.00 | KRW 3,830.00 | KRW 3,570.00 | 51.49K |
| 2026-07-16 | KRW 3,760.00 | -1.05% | KRW 3,800.00 | KRW 3,835.00 | KRW 3,710.00 | 46.42K |
| 2026-07-15 | KRW 3,800.00 | +2.70% | KRW 3,685.00 | KRW 3,835.00 | KRW 3,685.00 | 58.83K |
| 2026-07-14 | KRW 3,700.00 | 0.00% | KRW 3,720.00 | KRW 3,805.00 | KRW 3,665.00 | 126.35K |
| 2026-07-13 | KRW 3,700.00 | -4.02% | KRW 3,845.00 | KRW 3,950.00 | KRW 3,690.00 | 117.46K |
| 2026-07-10 | KRW 3,855.00 | +3.63% | KRW 3,760.00 | KRW 3,910.00 | KRW 3,720.00 | 26.00K |
| 2026-07-09 | KRW 3,720.00 | -1.06% | KRW 3,760.00 | KRW 3,850.00 | KRW 3,700.00 | 64.82K |
| 2026-07-08 | KRW 3,760.00 | -3.59% | KRW 3,900.00 | KRW 3,955.00 | KRW 3,755.00 | 62.36K |
| 2026-07-07 | KRW 3,900.00 | -0.26% | KRW 3,905.00 | KRW 3,955.00 | KRW 3,805.00 | 85.79K |
| 2026-07-06 | KRW 3,910.00 | +2.36% | KRW 3,820.00 | KRW 3,940.00 | KRW 3,810.00 | 54.41K |
| 2026-07-03 | KRW 3,820.00 | -0.78% | KRW 3,850.00 | KRW 3,920.00 | KRW 3,720.00 | 65.83K |
| 2026-07-02 | KRW 3,850.00 | +0.39% | KRW 3,800.00 | KRW 3,915.00 | KRW 3,685.00 | 48.19K |
| 2026-07-01 | KRW 3,835.00 | +2.40% | KRW 3,745.00 | KRW 3,890.00 | KRW 3,745.00 | 67.94K |
| 2026-06-30 | KRW 3,745.00 | -3.97% | KRW 3,845.00 | KRW 3,900.00 | KRW 3,745.00 | 47.00K |
| 2026-06-29 | KRW 3,900.00 | +6.27% | KRW 3,750.00 | KRW 3,915.00 | KRW 3,630.00 | 60.21K |
| 2026-06-26 | KRW 3,670.00 | -0.14% | KRW 3,645.00 | KRW 3,750.00 | KRW 3,580.00 | 67.89K |
| 2026-06-25 | KRW 3,675.00 | -3.29% | KRW 3,800.00 | KRW 3,850.00 | KRW 3,645.00 | 87.89K |
| 2026-06-24 | KRW 3,800.00 | -3.31% | KRW 3,780.00 | KRW 3,965.00 | KRW 3,780.00 | 67.12K |
| 2026-06-23 | KRW 3,930.00 | -2.24% | KRW 4,000.00 | KRW 4,015.00 | KRW 3,895.00 | 67.65K |
| 2026-06-22 | KRW 4,020.00 | -0.50% | KRW 4,030.00 | KRW 4,090.00 | KRW 3,910.00 | 77.13K |
| 2026-06-19 | KRW 4,040.00 | +3.19% | KRW 3,900.00 | KRW 4,040.00 | KRW 3,725.00 | 224.13K |
| 2026-06-18 | KRW 3,915.00 | -4.63% | KRW 4,105.00 | KRW 4,130.00 | KRW 3,900.00 | 119.14K |
| 2026-06-17 | KRW 4,105.00 | -1.91% | KRW 4,185.00 | KRW 4,270.00 | KRW 4,080.00 | 108.70K |
| 2026-06-16 | KRW 4,185.00 | -3.35% | KRW 4,295.00 | KRW 4,365.00 | KRW 4,160.00 | 101.29K |
| 2026-06-15 | KRW 4,330.00 | +6.65% | KRW 4,175.00 | KRW 4,360.00 | KRW 4,125.00 | 207.78K |
| 2026-06-12 | KRW 4,060.00 | +1.12% | KRW 4,025.00 | KRW 4,180.00 | KRW 4,025.00 | 98.75K |
| 2026-06-11 | KRW 4,015.00 | +2.16% | KRW 3,950.00 | KRW 4,045.00 | KRW 3,845.00 | 61.05K |
| 2026-06-10 | KRW 3,930.00 | +0.77% | KRW 3,985.00 | KRW 4,015.00 | KRW 3,870.00 | 11 |
| 2026-06-09 | KRW 3,900.00 | +5.26% | KRW 3,810.00 | KRW 3,995.00 | KRW 3,745.00 | 125.64K |
| 2026-06-08 | KRW 3,705.00 | -7.95% | KRW 3,900.00 | KRW 3,910.00 | KRW 3,675.00 | 219.87K |
| 2026-06-05 | KRW 4,025.00 | -0.98% | KRW 4,100.00 | KRW 4,100.00 | KRW 3,970.00 | 67.06K |
| 2026-06-04 | KRW 4,065.00 | +0.12% | KRW 4,060.00 | KRW 4,130.00 | KRW 4,000.00 | 65.65K |
| 2026-06-02 | KRW 4,060.00 | +0.25% | KRW 3,975.00 | KRW 4,100.00 | KRW 3,900.00 | 110.41K |
| 2026-06-01 | KRW 4,050.00 | -4.03% | KRW 4,190.00 | KRW 4,205.00 | KRW 4,005.00 | 135.58K |
| 2026-05-29 | KRW 4,220.00 | -0.59% | KRW 4,260.00 | KRW 4,295.00 | KRW 4,050.00 | 162.68K |
| 2026-05-28 | KRW 4,245.00 | -1.05% | KRW 4,290.00 | KRW 4,290.00 | KRW 4,110.00 | 213.56K |
| 2026-05-27 | KRW 4,290.00 | -4.56% | KRW 4,495.00 | KRW 4,495.00 | KRW 4,275.00 | 129.52K |
| 2026-05-26 | KRW 4,495.00 | 0.00% | KRW 4,495.00 | KRW 4,590.00 | KRW 4,410.00 | 120.12K |
| 2026-05-22 | KRW 4,495.00 | +1.47% | KRW 4,490.00 | KRW 4,540.00 | KRW 4,465.00 | 54.26K |
| 2026-05-21 | KRW 4,430.00 | +3.87% | KRW 4,340.00 | KRW 4,475.00 | KRW 4,340.00 | 58.27K |