Hyundai Industrial Co., Ltd. 170030
KRX · South Korea · Producer Manufacturing
KRW 4,935.00+105.00 (+2.17%)
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 4,935.00 | +2.17% | KRW 4,830.00 | KRW 4,950.00 | KRW 4,820.00 | 24.67K |
| 2026-10-01 | KRW 4,830.00 | +0.73% | KRW 4,825.00 | KRW 4,850.00 | KRW 4,720.00 | 11.41K |
| 2026-09-30 | KRW 4,795.00 | +0.74% | KRW 4,760.00 | KRW 4,805.00 | KRW 4,750.00 | 10.34K |
| 2026-09-29 | KRW 4,760.00 | -0.31% | KRW 4,750.00 | KRW 4,785.00 | KRW 4,735.00 |
| 7.96K |
| 2026-09-28 | KRW 4,775.00 | +0.10% | KRW 4,770.00 | KRW 4,810.00 | KRW 4,745.00 | 11.40K |
| 2026-09-23 | KRW 4,770.00 | +0.63% | KRW 4,770.00 | KRW 4,800.00 | KRW 4,725.00 | 10.29K |
| 2026-09-22 | KRW 4,740.00 | -0.11% | KRW 4,770.00 | KRW 4,820.00 | KRW 4,730.00 | 8.61K |
| 2026-09-21 | KRW 4,745.00 | -1.15% | KRW 4,800.00 | KRW 4,840.00 | KRW 4,715.00 | 12.04K |
| 2026-09-18 | KRW 4,800.00 | +0.31% | KRW 4,820.00 | KRW 4,820.00 | KRW 4,750.00 | 9.73K |
| 2026-09-17 | KRW 4,785.00 | +0.74% | KRW 4,750.00 | KRW 4,815.00 | KRW 4,735.00 | 6.55K |
| 2026-09-16 | KRW 4,750.00 | 0.00% | KRW 4,765.00 | KRW 4,800.00 | KRW 4,660.00 | 5.90K |
| 2026-09-15 | KRW 4,750.00 | -0.63% | KRW 4,770.00 | KRW 4,780.00 | KRW 4,730.00 | 23.48K |
| 2026-09-14 | KRW 4,780.00 | 0.00% | KRW 4,755.00 | KRW 4,790.00 | KRW 4,690.00 | 14.82K |
| 2026-09-11 | KRW 4,780.00 | +0.95% | KRW 4,735.00 | KRW 4,780.00 | KRW 4,705.00 | 5.56K |
| 2026-09-10 | KRW 4,735.00 | -0.21% | KRW 4,745.00 | KRW 4,785.00 | KRW 4,710.00 | 13.70K |
| 2026-09-09 | KRW 4,745.00 | 0.00% | KRW 4,785.00 | KRW 4,790.00 | KRW 4,740.00 | 7.67K |
| 2026-09-08 | KRW 4,745.00 | -1.15% | KRW 4,825.00 | KRW 4,870.00 | KRW 4,735.00 | 13.40K |
| 2026-09-07 | KRW 4,800.00 | +0.10% | KRW 4,820.00 | KRW 4,845.00 | KRW 4,770.00 | 12.51K |
| 2026-09-04 | KRW 4,795.00 | +1.27% | KRW 4,760.00 | KRW 4,810.00 | KRW 4,720.00 | 13.42K |
| 2026-09-03 | KRW 4,735.00 | -1.04% | KRW 4,785.00 | KRW 4,825.00 | KRW 4,715.00 | 20.16K |
| 2026-09-02 | KRW 4,785.00 | -1.34% | KRW 4,850.00 | KRW 4,875.00 | KRW 4,765.00 | 14.62K |
| 2026-09-01 | KRW 4,850.00 | -0.61% | KRW 4,850.00 | KRW 4,910.00 | KRW 4,840.00 | 9.01K |
| 2026-08-31 | KRW 4,880.00 | +0.10% | KRW 4,875.00 | KRW 4,900.00 | KRW 4,750.00 | 11.29K |
| 2026-08-28 | KRW 4,875.00 | +0.10% | KRW 4,860.00 | KRW 4,930.00 | KRW 4,830.00 | 12.19K |
| 2026-08-27 | KRW 4,870.00 | -2.40% | KRW 4,990.00 | KRW 5,020.00 | KRW 4,870.00 | 23.08K |
| 2026-08-26 | KRW 4,990.00 | +1.01% | KRW 4,900.00 | KRW 5,040.00 | KRW 4,900.00 | 28.49K |
| 2026-08-25 | KRW 4,940.00 | +1.96% | KRW 4,810.00 | KRW 5,250.00 | KRW 4,810.00 | 76.23K |
| 2026-08-24 | KRW 4,845.00 | -0.21% | KRW 4,855.00 | KRW 4,995.00 | KRW 4,805.00 | 10.41K |
| 2026-08-21 | KRW 4,855.00 | -2.51% | KRW 4,980.00 | KRW 4,980.00 | KRW 4,655.00 | 19.87K |
| 2026-08-20 | KRW 4,980.00 | -0.60% | KRW 5,010.00 | KRW 5,040.00 | KRW 4,940.00 | 14.60K |
| 2026-08-19 | KRW 5,010.00 | -1.18% | KRW 5,000.00 | KRW 5,090.00 | KRW 4,900.00 | 23.05K |
| 2026-08-18 | KRW 5,070.00 | -0.39% | KRW 5,100.00 | KRW 5,120.00 | KRW 4,980.00 | 41.45K |
| 2026-08-14 | KRW 5,090.00 | +0.99% | KRW 5,050.00 | KRW 5,280.00 | KRW 5,050.00 | 130.52K |
| 2026-08-13 | KRW 5,040.00 | +0.60% | KRW 5,030.00 | KRW 5,100.00 | KRW 4,955.00 | 38.32K |
| 2026-08-12 | KRW 5,010.00 | 0.00% | KRW 5,030.00 | KRW 5,050.00 | KRW 4,900.00 | 16.98K |
| 2026-08-11 | KRW 5,010.00 | +0.80% | KRW 4,970.00 | KRW 5,050.00 | KRW 4,970.00 | 19.61K |
| 2026-08-10 | KRW 4,970.00 | +2.47% | KRW 4,860.00 | KRW 4,980.00 | KRW 4,860.00 | 21.57K |
| 2026-08-07 | KRW 4,850.00 | +0.21% | KRW 4,840.00 | KRW 4,895.00 | KRW 4,810.00 | 17.54K |
| 2026-08-06 | KRW 4,840.00 | -0.10% | KRW 4,845.00 | KRW 4,860.00 | KRW 4,760.00 | 13.92K |
| 2026-08-05 | KRW 4,845.00 | +1.25% | KRW 4,790.00 | KRW 4,865.00 | KRW 4,790.00 | 21.98K |
| 2026-08-04 | KRW 4,785.00 | +1.16% | KRW 4,685.00 | KRW 4,800.00 | KRW 4,685.00 | 14.97K |
| 2026-08-03 | KRW 4,730.00 | +1.72% | KRW 4,635.00 | KRW 4,795.00 | KRW 4,570.00 | 22.10K |
| 2026-07-31 | KRW 4,650.00 | +6.90% | KRW 4,500.00 | KRW 4,650.00 | KRW 4,445.00 | 34.19K |
| 2026-07-30 | KRW 4,350.00 | +2.59% | KRW 4,050.00 | KRW 4,480.00 | KRW 4,050.00 | 39.71K |
| 2026-07-29 | KRW 4,240.00 | -6.61% | KRW 4,540.00 | KRW 4,625.00 | KRW 4,160.00 | 67.75K |
| 2026-07-28 | KRW 4,540.00 | -3.40% | KRW 4,665.00 | KRW 4,750.00 | KRW 4,500.00 | 34.06K |
| 2026-07-27 | KRW 4,700.00 | -1.67% | KRW 4,820.00 | KRW 4,820.00 | KRW 4,690.00 | 10.99K |
| 2026-07-24 | KRW 4,780.00 | -1.24% | KRW 4,840.00 | KRW 4,840.00 | KRW 4,685.00 | 14.15K |
| 2026-07-23 | KRW 4,840.00 | +4.42% | KRW 4,635.00 | KRW 4,840.00 | KRW 4,635.00 | 17.33K |
| 2026-07-22 | KRW 4,635.00 | +1.31% | KRW 4,660.00 | KRW 4,810.00 | KRW 4,635.00 | 28.47K |
| 2026-07-21 | KRW 4,575.00 | -1.19% | KRW 4,490.00 | KRW 4,690.00 | KRW 4,490.00 | 23.91K |
| 2026-07-20 | KRW 4,630.00 | -3.14% | KRW 4,620.00 | KRW 4,780.00 | KRW 4,600.00 | 28.05K |
| 2026-07-16 | KRW 4,780.00 | -0.73% | KRW 4,815.00 | KRW 4,860.00 | KRW 4,730.00 | 9.86K |
| 2026-07-15 | KRW 4,815.00 | +4.22% | KRW 4,600.00 | KRW 4,825.00 | KRW 4,600.00 | 24.62K |
| 2026-07-14 | KRW 4,620.00 | -1.91% | KRW 4,705.00 | KRW 4,715.00 | KRW 4,570.00 | 79.67K |
| 2026-07-13 | KRW 4,710.00 | -1.88% | KRW 4,820.00 | KRW 4,890.00 | KRW 4,700.00 | 18.14K |
| 2026-07-10 | KRW 4,800.00 | +5.49% | KRW 4,550.00 | KRW 4,885.00 | KRW 4,550.00 | 40.92K |
| 2026-07-09 | KRW 4,550.00 | -2.47% | KRW 4,600.00 | KRW 4,730.00 | KRW 4,550.00 | 40.75K |
| 2026-07-08 | KRW 4,665.00 | -2.10% | KRW 4,660.00 | KRW 4,850.00 | KRW 4,620.00 | 34.27K |
| 2026-07-07 | KRW 4,765.00 | -2.36% | KRW 4,880.00 | KRW 4,880.00 | KRW 4,695.00 | 23.25K |
| 2026-07-06 | KRW 4,880.00 | -0.10% | KRW 4,885.00 | KRW 4,935.00 | KRW 4,795.00 | 19.52K |
| 2026-07-03 | KRW 4,885.00 | +1.56% | KRW 4,800.00 | KRW 4,885.00 | KRW 4,700.00 | 21.40K |
| 2026-07-02 | KRW 4,810.00 | -1.54% | KRW 4,885.00 | KRW 4,895.00 | KRW 4,680.00 | 30.17K |
| 2026-07-01 | KRW 4,885.00 | +1.24% | KRW 4,825.00 | KRW 4,930.00 | KRW 4,770.00 | 20.73K |
| 2026-06-30 | KRW 4,825.00 | -0.10% | KRW 4,795.00 | KRW 4,920.00 | KRW 4,730.00 | 17.64K |
| 2026-06-29 | KRW 4,830.00 | +5.00% | KRW 4,440.00 | KRW 4,900.00 | KRW 4,440.00 | 26.12K |
| 2026-06-26 | KRW 4,600.00 | -2.13% | KRW 4,640.00 | KRW 4,650.00 | KRW 4,400.00 | 76.52K |
| 2026-06-25 | KRW 4,700.00 | -0.32% | KRW 4,715.00 | KRW 4,855.00 | KRW 4,695.00 | 19.79K |
| 2026-06-24 | KRW 4,715.00 | +1.07% | KRW 4,715.00 | KRW 4,865.00 | KRW 4,660.00 | 42.83K |
| 2026-06-23 | KRW 4,665.00 | -6.33% | KRW 4,970.00 | KRW 4,980.00 | KRW 4,665.00 | 84.18K |
| 2026-06-22 | KRW 4,980.00 | -1.58% | KRW 4,915.00 | KRW 5,070.00 | KRW 4,905.00 | 38.24K |
| 2026-06-19 | KRW 5,060.00 | -2.50% | KRW 5,190.00 | KRW 5,220.00 | KRW 4,995.00 | 37.51K |
| 2026-06-18 | KRW 5,190.00 | -1.33% | KRW 5,250.00 | KRW 5,280.00 | KRW 5,160.00 | 28.47K |
| 2026-06-17 | KRW 5,260.00 | -1.68% | KRW 5,350.00 | KRW 5,360.00 | KRW 5,230.00 | 25.45K |
| 2026-06-16 | KRW 5,350.00 | +0.56% | KRW 5,420.00 | KRW 5,440.00 | KRW 5,320.00 | 28.13K |
| 2026-06-15 | KRW 5,320.00 | +2.70% | KRW 5,270.00 | KRW 5,380.00 | KRW 5,260.00 | 42.84K |
| 2026-06-12 | KRW 5,180.00 | +2.17% | KRW 5,090.00 | KRW 5,320.00 | KRW 5,010.00 | 66.35K |
| 2026-06-11 | KRW 5,070.00 | +1.50% | KRW 4,920.00 | KRW 5,080.00 | KRW 4,895.00 | 31.18K |
| 2026-06-10 | KRW 4,995.00 | -2.82% | KRW 5,140.00 | KRW 5,150.00 | KRW 4,965.00 | 44.14K |
| 2026-06-09 | KRW 5,140.00 | +6.86% | KRW 5,000.00 | KRW 5,180.00 | KRW 4,860.00 | 68.35K |
| 2026-06-08 | KRW 4,810.00 | -5.69% | KRW 5,010.00 | KRW 5,010.00 | KRW 4,800.00 | 103.72K |
| 2026-06-05 | KRW 5,100.00 | -2.30% | KRW 5,180.00 | KRW 5,200.00 | KRW 5,010.00 | 73.78K |
| 2026-06-04 | KRW 5,220.00 | +1.16% | KRW 5,070.00 | KRW 5,300.00 | KRW 5,070.00 | 40.37K |
| 2026-06-02 | KRW 5,160.00 | -2.46% | KRW 5,290.00 | KRW 5,300.00 | KRW 5,050.00 | 94.45K |
| 2026-06-01 | KRW 5,290.00 | -2.94% | KRW 5,390.00 | KRW 5,600.00 | KRW 5,250.00 | 107.97K |
| 2026-05-29 | KRW 5,450.00 | -0.91% | KRW 5,520.00 | KRW 5,610.00 | KRW 5,410.00 | 72.13K |
| 2026-05-28 | KRW 5,500.00 | -1.61% | KRW 5,710.00 | KRW 5,710.00 | KRW 5,390.00 | 101.70K |
| 2026-05-27 | KRW 5,590.00 | -3.79% | KRW 5,810.00 | KRW 5,920.00 | KRW 5,530.00 | 134.66K |
| 2026-05-26 | KRW 5,810.00 | -2.68% | KRW 5,980.00 | KRW 6,030.00 | KRW 5,750.00 | 112.28K |
| 2026-05-22 | KRW 5,970.00 | +2.40% | KRW 5,830.00 | KRW 5,970.00 | KRW 5,820.00 | 79.03K |