Hyundai Ezwel Co.,Ltd. (KOSDAQ:090850)
South Korea · Delayed Price · Currency is KRW 6,840.00
-200.00 (-2.84%)
Last updated: Aug 7, 2025
PetIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7,040.00 | 7,070.00 | 6,750.00 | 6,860.00 | - | -2.56% | 231,726 |
| Aug 6, 2025 | 7,050.00 | 7,140.00 | 6,900.00 | 7,040.00 | - | 0.57% | 194,566 |
| Aug 5, 2025 | 6,820.00 | 7,300.00 | 6,610.00 | 7,000.00 | - | 3.86% | 549,844 |
| Aug 4, 2025 | 6,590.00 | 6,770.00 | 6,590.00 | 6,740.00 | - | 0.30% | 39,331 |
| Aug 1, 2025 | 6,820.00 | 6,880.00 | 6,620.00 | 6,720.00 | - | -1.32% | 145,236 |
| Jul 31, 2025 | 6,670.00 | 6,820.00 | 6,630.00 | 6,810.00 | - | 2.41% | 107,194 |
| Jul 30, 2025 | 6,410.00 | 6,850.00 | 6,410.00 | 6,650.00 | - | 2.94% | 91,701 |
| Jul 29, 2025 | 6,400.00 | 6,480.00 | 6,320.00 | 6,460.00 | - | 0.62% | 98,215 |
| Jul 28, 2025 | 6,550.00 | 6,560.00 | 6,320.00 | 6,420.00 | - | -1.98% | 125,025 |
| Jul 25, 2025 | 6,630.00 | 6,650.00 | 6,500.00 | 6,550.00 | - | -0.46% | 71,466 |
| Jul 24, 2025 | 6,610.00 | 6,710.00 | 6,490.00 | 6,580.00 | - | -1.50% | 93,346 |
| Jul 23, 2025 | 6,510.00 | 6,710.00 | 6,480.00 | 6,680.00 | - | 2.14% | 86,181 |
| Jul 22, 2025 | 6,500.00 | 6,660.00 | 6,500.00 | 6,540.00 | - | 0.62% | 97,196 |
| Jul 21, 2025 | 6,400.00 | 6,510.00 | 6,350.00 | 6,500.00 | - | 1.72% | 70,868 |
| Jul 18, 2025 | 6,500.00 | 6,500.00 | 6,270.00 | 6,390.00 | - | -0.78% | 150,852 |
| Jul 17, 2025 | 6,500.00 | 6,510.00 | 6,330.00 | 6,440.00 | - | -0.62% | 55,636 |
| Jul 16, 2025 | 6,480.00 | 6,540.00 | 6,420.00 | 6,480.00 | - | - | 92,317 |
| Jul 15, 2025 | 6,890.00 | 6,900.00 | 6,440.00 | 6,480.00 | - | -5.81% | 234,110 |
| Jul 14, 2025 | 6,750.00 | 6,900.00 | 6,680.00 | 6,880.00 | - | 1.78% | 96,364 |
| Jul 11, 2025 | 6,940.00 | 6,980.00 | 6,750.00 | 6,760.00 | - | -3.15% | 202,642 |
| Jul 10, 2025 | 6,980.00 | 7,000.00 | 6,860.00 | 6,980.00 | - | - | 93,468 |
| Jul 9, 2025 | 7,000.00 | 7,060.00 | 6,880.00 | 6,980.00 | - | -0.29% | 150,499 |
| Jul 8, 2025 | 6,860.00 | 7,040.00 | 6,820.00 | 7,000.00 | - | 2.04% | 216,660 |
| Jul 7, 2025 | 6,750.00 | 6,940.00 | 6,670.00 | 6,860.00 | - | 1.78% | 151,739 |
| Jul 4, 2025 | 6,760.00 | 6,810.00 | 6,640.00 | 6,740.00 | - | -0.88% | 91,831 |
| Jul 3, 2025 | 6,610.00 | 6,800.00 | 6,610.00 | 6,800.00 | - | 3.03% | 88,427 |
| Jul 2, 2025 | 6,860.00 | 6,870.00 | 6,600.00 | 6,600.00 | - | -3.79% | 112,225 |
| Jul 1, 2025 | 6,790.00 | 6,920.00 | 6,700.00 | 6,860.00 | - | 1.63% | 216,367 |
| Jun 30, 2025 | 6,550.00 | 6,780.00 | 6,540.00 | 6,750.00 | - | 3.05% | 156,143 |
| Jun 27, 2025 | 6,530.00 | 6,700.00 | 6,500.00 | 6,550.00 | - | 0.31% | 224,431 |
| Jun 26, 2025 | 6,780.00 | 6,780.00 | 6,470.00 | 6,530.00 | - | -2.83% | 203,246 |
| Jun 25, 2025 | 6,700.00 | 6,950.00 | 6,600.00 | 6,720.00 | - | 2.75% | 560,505 |
| Jun 24, 2025 | 6,570.00 | 6,670.00 | 6,510.00 | 6,540.00 | - | -0.46% | 79,484 |
| Jun 23, 2025 | 6,500.00 | 6,640.00 | 6,460.00 | 6,570.00 | - | -0.76% | 71,623 |
| Jun 20, 2025 | 6,620.00 | 6,650.00 | 6,470.00 | 6,620.00 | - | - | 100,474 |
| Jun 19, 2025 | 6,760.00 | 6,780.00 | 6,600.00 | 6,620.00 | - | -2.07% | 46,911 |
| Jun 18, 2025 | 6,640.00 | 6,830.00 | 6,560.00 | 6,760.00 | - | 1.81% | 97,049 |
| Jun 17, 2025 | 6,510.00 | 6,810.00 | 6,490.00 | 6,640.00 | - | 2.31% | 182,451 |
| Jun 16, 2025 | 6,500.00 | 6,550.00 | 6,380.00 | 6,490.00 | - | -0.15% | 99,511 |
| Jun 13, 2025 | 6,680.00 | 6,700.00 | 6,380.00 | 6,500.00 | - | -2.69% | 166,729 |
| Jun 12, 2025 | 6,790.00 | 6,820.00 | 6,640.00 | 6,680.00 | - | -1.76% | 120,916 |
| Jun 11, 2025 | 6,850.00 | 6,900.00 | 6,680.00 | 6,800.00 | - | 0.44% | 133,582 |
| Jun 10, 2025 | 6,700.00 | 6,770.00 | 6,600.00 | 6,770.00 | - | 0.59% | 240,337 |
| Jun 9, 2025 | 6,890.00 | 7,050.00 | 6,650.00 | 6,730.00 | - | 1.20% | 443,249 |
| Jun 5, 2025 | 6,740.00 | 6,930.00 | 6,500.00 | 6,650.00 | - | 0.91% | 503,860 |
| Jun 4, 2025 | 6,420.00 | 6,670.00 | 6,350.00 | 6,590.00 | - | 4.44% | 160,401 |
| Jun 2, 2025 | 6,120.00 | 6,340.00 | 6,070.00 | 6,310.00 | - | 3.10% | 143,215 |
| May 30, 2025 | 6,230.00 | 6,230.00 | 6,100.00 | 6,120.00 | - | -1.29% | 111,145 |
| May 29, 2025 | 6,440.00 | 6,440.00 | 6,150.00 | 6,200.00 | - | -3.43% | 185,295 |
| May 28, 2025 | 6,400.00 | 6,450.00 | 6,320.00 | 6,420.00 | - | 0.63% | 72,451 |