Hyundai Ezwel Co., Ltd. 090850
KRX · South Korea · Technology Services
KRW 4,925.00+5.00 (+0.10%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,925.00 | +0.10% | KRW 4,930.00 | KRW 4,945.00 | KRW 4,900.00 | 16.39K |
| 2026-10-01 | KRW 4,920.00 | -0.51% | KRW 4,910.00 | KRW 4,965.00 | KRW 4,910.00 | 10.55K |
| 2026-09-30 | KRW 4,945.00 | -0.60% | KRW 4,975.00 | KRW 4,980.00 | KRW 4,925.00 | 17.06K |
| 2026-09-29 | KRW 4,975.00 | -0.40% | KRW 4,995.00 | KRW 5,020.00 | KRW 4,910.00 | 32.73K |
| 2026-09-28 | KRW 4,995.00 | +1.22% | KRW 4,935.00 | KRW 5,030.00 | KRW 4,935.00 | 20.00K |
| 2026-09-23 | KRW 4,935.00 | +0.82% | KRW 4,950.00 | KRW 4,985.00 | KRW 4,910.00 | 21.92K |
| 2026-09-22 | KRW 4,895.00 | -1.51% | KRW 4,955.00 | KRW 4,960.00 | KRW 4,895.00 | 41.71K |
| 2026-09-21 | KRW 4,970.00 | -1.00% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,935.00 | 14.62K |
| 2026-09-18 | KRW 5,020.00 | +0.20% | KRW 4,985.00 | KRW 5,020.00 | KRW 4,910.00 | 45.23K |
| 2026-09-17 | KRW 5,010.00 | 0.00% | KRW 5,000.00 | KRW 5,020.00 | KRW 4,930.00 | 28.44K |
| 2026-09-16 | KRW 5,010.00 | -1.18% | KRW 5,030.00 | KRW 5,030.00 | KRW 4,985.00 | 11.19K |
| 2026-09-15 | KRW 5,070.00 | +0.40% | KRW 5,050.00 | KRW 5,070.00 | KRW 4,990.00 | 39.13K |
| 2026-09-14 | KRW 5,050.00 | -0.20% | KRW 5,040.00 | KRW 5,050.00 | KRW 4,990.00 | 16.92K |
| 2026-09-11 | KRW 5,060.00 | +0.40% | KRW 5,040.00 | KRW 5,090.00 | KRW 4,995.00 | 15.19K |
| 2026-09-10 | KRW 5,040.00 | +0.20% | KRW 5,020.00 | KRW 5,040.00 | KRW 4,965.00 | 17.97K |
| 2026-09-09 | KRW 5,030.00 | +1.00% | KRW 4,980.00 | KRW 5,030.00 | KRW 4,940.00 | 18.69K |
| 2026-09-08 | KRW 4,980.00 | +0.40% | KRW 4,955.00 | KRW 4,995.00 | KRW 4,945.00 | 24.71K |
| 2026-09-07 | KRW 4,960.00 | -1.39% | KRW 5,030.00 | KRW 5,060.00 | KRW 4,910.00 | 78.80K |
| 2026-09-04 | KRW 5,030.00 | +3.82% | KRW 4,850.00 | KRW 5,050.00 | KRW 4,850.00 | 122.03K |
| 2026-09-03 | KRW 4,845.00 | -2.12% | KRW 4,955.00 | KRW 4,990.00 | KRW 4,765.00 | 154.50K |
| 2026-09-02 | KRW 4,950.00 | -0.90% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,915.00 | 50.13K |
| 2026-09-01 | KRW 4,995.00 | -1.09% | KRW 5,050.00 | KRW 5,080.00 | KRW 4,975.00 | 113.75K |
| 2026-08-31 | KRW 5,050.00 | -1.37% | KRW 5,120.00 | KRW 5,120.00 | KRW 5,000.00 | 91.11K |
| 2026-08-28 | KRW 5,120.00 | +2.40% | KRW 5,000.00 | KRW 5,120.00 | KRW 4,980.00 | 85.48K |
| 2026-08-27 | KRW 5,000.00 | -2.91% | KRW 5,150.00 | KRW 5,160.00 | KRW 4,980.00 | 88.99K |
| 2026-08-26 | KRW 5,150.00 | -0.96% | KRW 5,160.00 | KRW 5,260.00 | KRW 5,090.00 | 95.66K |
| 2026-08-25 | KRW 5,200.00 | +1.76% | KRW 5,080.00 | KRW 5,230.00 | KRW 5,080.00 | 101.88K |
| 2026-08-24 | KRW 5,110.00 | +2.30% | KRW 5,010.00 | KRW 5,150.00 | KRW 4,995.00 | 74.07K |
| 2026-08-21 | KRW 4,995.00 | -0.70% | KRW 5,020.00 | KRW 5,040.00 | KRW 4,965.00 | 112.81K |
| 2026-08-20 | KRW 5,030.00 | -1.76% | KRW 5,190.00 | KRW 5,190.00 | KRW 5,000.00 | 97.39K |
| 2026-08-19 | KRW 5,120.00 | -2.85% | KRW 5,240.00 | KRW 5,250.00 | KRW 5,060.00 | 41.13K |
| 2026-08-18 | KRW 5,270.00 | +0.38% | KRW 5,270.00 | KRW 5,330.00 | KRW 5,090.00 | 109.27K |
| 2026-08-14 | KRW 5,250.00 | +5.00% | KRW 5,020.00 | KRW 5,300.00 | KRW 5,000.00 | 221.63K |
| 2026-08-13 | KRW 5,000.00 | -0.99% | KRW 5,040.00 | KRW 5,080.00 | KRW 4,980.00 | 110.54K |
| 2026-08-12 | KRW 5,050.00 | -2.32% | KRW 5,170.00 | KRW 5,180.00 | KRW 5,030.00 | 105.15K |
| 2026-08-11 | KRW 5,170.00 | -1.15% | KRW 5,230.00 | KRW 5,280.00 | KRW 5,100.00 | 94.66K |
| 2026-08-10 | KRW 5,230.00 | +2.55% | KRW 5,130.00 | KRW 5,280.00 | KRW 5,100.00 | 120.77K |
| 2026-08-07 | KRW 5,100.00 | -2.11% | KRW 5,230.00 | KRW 5,350.00 | KRW 5,000.00 | 136.22K |
| 2026-08-06 | KRW 5,210.00 | -6.46% | KRW 5,560.00 | KRW 5,570.00 | KRW 5,190.00 | 101.33K |
| 2026-08-05 | KRW 5,570.00 | -7.01% | KRW 5,890.00 | KRW 5,890.00 | KRW 5,520.00 | 176.31K |
| 2026-08-04 | KRW 5,990.00 | +0.34% | KRW 5,980.00 | KRW 6,060.00 | KRW 5,900.00 | 26.44K |
| 2026-08-03 | KRW 5,970.00 | -2.93% | KRW 6,140.00 | KRW 6,170.00 | KRW 5,970.00 | 49.05K |
| 2026-07-31 | KRW 6,150.00 | 0.00% | KRW 6,180.00 | KRW 6,180.00 | KRW 6,050.00 | 48.22K |
| 2026-07-30 | KRW 6,150.00 | +2.67% | KRW 5,990.00 | KRW 6,310.00 | KRW 5,915.00 | 60.17K |
| 2026-07-29 | KRW 5,990.00 | -4.16% | KRW 6,250.00 | KRW 6,390.00 | KRW 5,570.00 | 88.07K |
| 2026-07-28 | KRW 6,250.00 | 0.00% | KRW 6,250.00 | KRW 6,340.00 | KRW 6,150.00 | 85.60K |
| 2026-07-27 | KRW 6,250.00 | +0.97% | KRW 6,190.00 | KRW 6,260.00 | KRW 6,105.00 | 48.77K |
| 2026-07-24 | KRW 6,190.00 | +0.16% | KRW 6,160.00 | KRW 6,250.00 | KRW 6,000.00 | 20.40K |
| 2026-07-23 | KRW 6,180.00 | +2.66% | KRW 6,020.00 | KRW 6,180.00 | KRW 6,020.00 | 19.82K |
| 2026-07-22 | KRW 6,020.00 | -0.66% | KRW 6,060.00 | KRW 6,190.00 | KRW 5,820.00 | 35.31K |
| 2026-07-21 | KRW 6,060.00 | +1.00% | KRW 6,000.00 | KRW 6,110.00 | KRW 6,000.00 | 25.21K |
| 2026-07-20 | KRW 6,000.00 | -2.44% | KRW 6,150.00 | KRW 6,150.00 | KRW 5,960.00 | 30.43K |
| 2026-07-16 | KRW 6,150.00 | +1.82% | KRW 6,040.00 | KRW 6,220.00 | KRW 5,990.00 | 42.97K |
| 2026-07-15 | KRW 6,040.00 | +1.85% | KRW 5,980.00 | KRW 6,050.00 | KRW 5,890.00 | 43.98K |
| 2026-07-14 | KRW 5,930.00 | +0.51% | KRW 5,860.00 | KRW 5,970.00 | KRW 5,830.00 | 77.11K |
| 2026-07-13 | KRW 5,900.00 | +3.69% | KRW 5,650.00 | KRW 5,990.00 | KRW 5,650.00 | 124.92K |
| 2026-07-10 | KRW 5,690.00 | +0.71% | KRW 5,650.00 | KRW 5,700.00 | KRW 5,600.00 | 23.73K |
| 2026-07-09 | KRW 5,650.00 | +2.91% | KRW 5,490.00 | KRW 5,670.00 | KRW 5,400.00 | 82.26K |
| 2026-07-08 | KRW 5,490.00 | -0.18% | KRW 5,510.00 | KRW 5,700.00 | KRW 5,350.00 | 90.14K |
| 2026-07-07 | KRW 5,500.00 | +2.80% | KRW 5,310.00 | KRW 5,500.00 | KRW 5,220.00 | 85.51K |
| 2026-07-06 | KRW 5,350.00 | -4.12% | KRW 5,540.00 | KRW 5,540.00 | KRW 5,340.00 | 54.03K |
| 2026-07-03 | KRW 5,580.00 | 0.00% | KRW 5,530.00 | KRW 5,580.00 | KRW 5,380.00 | 44.00K |
| 2026-07-02 | KRW 5,580.00 | +2.39% | KRW 5,450.00 | KRW 5,650.00 | KRW 5,360.00 | 69.93K |
| 2026-07-01 | KRW 5,450.00 | +4.01% | KRW 5,280.00 | KRW 5,500.00 | KRW 5,250.00 | 52.44K |
| 2026-06-30 | KRW 5,240.00 | +0.96% | KRW 5,190.00 | KRW 5,300.00 | KRW 5,170.00 | 23.90K |
| 2026-06-29 | KRW 5,190.00 | +4.64% | KRW 4,990.00 | KRW 5,190.00 | KRW 4,990.00 | 40.98K |
| 2026-06-26 | KRW 4,960.00 | -2.55% | KRW 5,090.00 | KRW 5,090.00 | KRW 4,805.00 | 68.96K |
| 2026-06-25 | KRW 5,090.00 | -0.20% | KRW 5,090.00 | KRW 5,210.00 | KRW 5,040.00 | 30.88K |
| 2026-06-24 | KRW 5,100.00 | +1.19% | KRW 5,040.00 | KRW 5,110.00 | KRW 4,990.00 | 39.98K |
| 2026-06-23 | KRW 5,040.00 | +1.31% | KRW 4,970.00 | KRW 5,200.00 | KRW 4,970.00 | 55.91K |
| 2026-06-22 | KRW 4,975.00 | -2.45% | KRW 5,060.00 | KRW 5,130.00 | KRW 4,950.00 | 39.05K |
| 2026-06-19 | KRW 5,100.00 | -0.97% | KRW 5,110.00 | KRW 5,130.00 | KRW 5,030.00 | 26.43K |
| 2026-06-18 | KRW 5,150.00 | -3.20% | KRW 5,320.00 | KRW 5,410.00 | KRW 5,100.00 | 78.89K |
| 2026-06-17 | KRW 5,320.00 | -0.19% | KRW 5,320.00 | KRW 5,340.00 | KRW 5,260.00 | 24.15K |
| 2026-06-16 | KRW 5,330.00 | 0.00% | KRW 5,330.00 | KRW 5,390.00 | KRW 5,240.00 | 22.32K |
| 2026-06-15 | KRW 5,330.00 | -0.93% | KRW 5,470.00 | KRW 5,480.00 | KRW 5,310.00 | 36.75K |
| 2026-06-12 | KRW 5,380.00 | +2.67% | KRW 5,300.00 | KRW 5,460.00 | KRW 5,280.00 | 41.10K |
| 2026-06-11 | KRW 5,240.00 | -0.57% | KRW 5,250.00 | KRW 5,335.00 | KRW 5,210.00 | 39.10K |
| 2026-06-10 | KRW 5,270.00 | -0.94% | KRW 5,320.00 | KRW 5,370.00 | KRW 5,130.00 | 46.37K |
| 2026-06-09 | KRW 5,320.00 | +0.95% | KRW 5,270.00 | KRW 5,410.00 | KRW 5,210.00 | 67.05K |
| 2026-06-08 | KRW 5,270.00 | -3.66% | KRW 5,300.00 | KRW 5,460.00 | KRW 5,270.00 | 52.12K |
| 2026-06-05 | KRW 5,470.00 | -6.01% | KRW 5,830.00 | KRW 5,870.00 | KRW 5,460.00 | 34.19K |
| 2026-06-04 | KRW 5,820.00 | +6.99% | KRW 5,440.00 | KRW 5,840.00 | KRW 5,440.00 | 94.80K |
| 2026-06-02 | KRW 5,440.00 | +0.55% | KRW 5,360.00 | KRW 5,470.00 | KRW 5,340.00 | 39.52K |
| 2026-06-01 | KRW 5,410.00 | -4.25% | KRW 5,610.00 | KRW 5,655.00 | KRW 5,370.00 | 78.07K |
| 2026-05-29 | KRW 5,650.00 | +8.24% | KRW 5,220.00 | KRW 5,810.00 | KRW 5,180.00 | 384.74K |
| 2026-05-28 | KRW 5,220.00 | +1.56% | KRW 5,120.00 | KRW 5,240.00 | KRW 4,965.00 | 78.20K |
| 2026-05-27 | KRW 5,140.00 | 0.00% | KRW 5,140.00 | KRW 5,330.00 | KRW 5,070.00 | 159.69K |
| 2026-05-26 | KRW 5,140.00 | -4.10% | KRW 5,370.00 | KRW 5,380.00 | KRW 5,090.00 | 106.28K |
| 2026-05-22 | KRW 5,360.00 | +0.19% | KRW 5,350.00 | KRW 5,510.00 | KRW 5,280.00 | 135.40K |