Hyundai Ezwel Co.,Ltd. (KOSDAQ:090850)
South Korea · Delayed Price · Currency is KRW 6,370.00
+30.00 (0.47%)
At close: Mar 6, 2026
Hyundai Ezwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,340.00 | 6,420.00 | 6,110.00 | 6,370.00 | 6,370.00 | 0.47% | 186,197 |
| Mar 5, 2026 | 6,400.00 | 6,510.00 | 6,200.00 | 6,340.00 | 6,340.00 | 5.14% | 218,230 |
| Mar 4, 2026 | 6,270.00 | 6,270.00 | 5,780.00 | 6,030.00 | 6,030.00 | -5.34% | 242,201 |
| Mar 3, 2026 | 6,250.00 | 6,455.00 | 6,220.00 | 6,370.00 | 6,370.00 | -0.16% | 197,821 |
| Feb 27, 2026 | 6,390.00 | 6,400.00 | 6,210.00 | 6,380.00 | 6,380.00 | -0.31% | 129,553 |
| Feb 26, 2026 | 6,310.00 | 6,470.00 | 6,230.00 | 6,400.00 | 6,400.00 | 1.43% | 126,632 |
| Feb 25, 2026 | 6,490.00 | 6,540.00 | 6,310.00 | 6,310.00 | 6,310.00 | -3.52% | 179,971 |
| Feb 24, 2026 | 6,590.00 | 6,590.00 | 6,440.00 | 6,540.00 | 6,540.00 | -0.76% | 146,022 |
| Feb 23, 2026 | 6,330.00 | 6,630.00 | 6,160.00 | 6,590.00 | 6,590.00 | 4.77% | 274,689 |
| Feb 20, 2026 | 6,160.00 | 6,310.00 | 6,150.00 | 6,290.00 | 6,290.00 | 2.28% | 196,765 |
| Feb 19, 2026 | 6,100.00 | 6,190.00 | 6,000.00 | 6,150.00 | 6,150.00 | 0.82% | 231,872 |
| Feb 13, 2026 | 6,050.00 | 6,160.00 | 5,990.00 | 6,100.00 | 6,100.00 | -0.16% | 248,177 |
| Feb 12, 2026 | 5,910.00 | 6,290.00 | 5,830.00 | 6,110.00 | 6,110.00 | 5.34% | 794,377 |
| Feb 11, 2026 | 5,360.00 | 6,360.00 | 5,350.00 | 5,800.00 | 5,800.00 | 8.41% | 2,646,331 |
| Feb 10, 2026 | 5,330.00 | 5,450.00 | 5,270.00 | 5,350.00 | 5,350.00 | 0.75% | 122,043 |
| Feb 9, 2026 | 5,230.00 | 5,370.00 | 5,210.00 | 5,310.00 | 5,310.00 | 1.53% | 104,212 |
| Feb 6, 2026 | 5,320.00 | 5,320.00 | 5,050.00 | 5,230.00 | 5,230.00 | -1.69% | 148,978 |
| Feb 5, 2026 | 5,190.00 | 5,390.00 | 5,180.00 | 5,320.00 | 5,320.00 | 2.50% | 123,077 |
| Feb 4, 2026 | 5,110.00 | 5,190.00 | 5,100.00 | 5,190.00 | 5,190.00 | 1.37% | 76,760 |
| Feb 3, 2026 | 5,140.00 | 5,140.00 | 5,070.00 | 5,120.00 | 5,120.00 | - | 61,456 |
| Feb 2, 2026 | 5,240.00 | 5,240.00 | 5,050.00 | 5,120.00 | 5,120.00 | -1.54% | 66,473 |
| Jan 30, 2026 | 5,230.00 | 5,230.00 | 5,130.00 | 5,200.00 | 5,200.00 | - | 81,542 |
| Jan 29, 2026 | 5,140.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,200.00 | 1.17% | 99,980 |
| Jan 28, 2026 | 5,140.00 | 5,150.00 | 5,080.00 | 5,140.00 | 5,140.00 | 0.19% | 156,521 |
| Jan 27, 2026 | 5,100.00 | 5,140.00 | 5,040.00 | 5,130.00 | 5,130.00 | 0.39% | 95,282 |
| Jan 26, 2026 | 4,990.00 | 5,110.00 | 4,990.00 | 5,110.00 | 5,110.00 | 2.40% | 83,373 |
| Jan 23, 2026 | 4,950.00 | 5,000.00 | 4,925.00 | 4,990.00 | 4,990.00 | 0.91% | 73,225 |
| Jan 22, 2026 | 4,940.00 | 4,970.00 | 4,915.00 | 4,945.00 | 4,945.00 | 0.20% | 45,724 |
| Jan 21, 2026 | 4,990.00 | 4,990.00 | 4,880.00 | 4,935.00 | 4,935.00 | -1.10% | 72,133 |
| Jan 20, 2026 | 4,945.00 | 5,030.00 | 4,920.00 | 4,990.00 | 4,990.00 | 0.71% | 89,278 |
| Jan 19, 2026 | 4,950.00 | 4,955.00 | 4,885.00 | 4,955.00 | 4,955.00 | 0.30% | 43,637 |
| Jan 16, 2026 | 4,965.00 | 4,985.00 | 4,925.00 | 4,940.00 | 4,940.00 | -0.50% | 40,152 |
| Jan 15, 2026 | 4,950.00 | 4,975.00 | 4,925.00 | 4,965.00 | 4,965.00 | 0.10% | 28,049 |
| Jan 14, 2026 | 4,945.00 | 4,970.00 | 4,915.00 | 4,960.00 | 4,960.00 | 0.30% | 99,880 |
| Jan 13, 2026 | 5,000.00 | 5,010.00 | 4,930.00 | 4,945.00 | 4,945.00 | -1.30% | 116,735 |
| Jan 12, 2026 | 5,000.00 | 5,050.00 | 4,950.00 | 5,010.00 | 5,010.00 | 0.20% | 44,654 |
| Jan 9, 2026 | 4,915.00 | 5,000.00 | 4,875.00 | 5,000.00 | 5,000.00 | 1.73% | 29,149 |
| Jan 8, 2026 | 4,980.00 | 4,990.00 | 4,855.00 | 4,915.00 | 4,915.00 | -1.31% | 52,527 |
| Jan 7, 2026 | 5,010.00 | 5,020.00 | 4,950.00 | 4,980.00 | 4,980.00 | -0.80% | 51,033 |
| Jan 6, 2026 | 4,985.00 | 5,060.00 | 4,940.00 | 5,020.00 | 5,020.00 | 1.01% | 35,610 |
| Jan 5, 2026 | 5,180.00 | 5,190.00 | 4,930.00 | 4,970.00 | 4,970.00 | -3.87% | 122,510 |
| Jan 2, 2026 | 5,160.00 | 5,170.00 | 5,080.00 | 5,170.00 | 5,170.00 | 0.58% | 28,523 |
| Dec 30, 2025 | 5,130.00 | 5,170.00 | 5,060.00 | 5,140.00 | 5,140.00 | 0.39% | 23,279 |
| Dec 29, 2025 | 5,200.00 | 5,200.00 | 5,080.00 | 5,120.00 | 5,120.00 | -1.73% | 32,732 |
| Dec 26, 2025 | 5,080.00 | 5,230.00 | 5,070.00 | 5,210.00 | 5,210.00 | 2.16% | 85,363 |
| Dec 24, 2025 | 5,080.00 | 5,100.00 | 5,020.00 | 5,100.00 | 5,100.00 | 0.39% | 53,853 |
| Dec 23, 2025 | 5,170.00 | 5,170.00 | 5,070.00 | 5,080.00 | 5,080.00 | -1.74% | 51,631 |
| Dec 22, 2025 | 5,130.00 | 5,190.00 | 5,110.00 | 5,170.00 | 5,170.00 | 0.19% | 18,953 |
| Dec 19, 2025 | 5,110.00 | 5,160.00 | 5,080.00 | 5,160.00 | 5,160.00 | 0.98% | 14,780 |
| Dec 18, 2025 | 5,210.00 | 5,210.00 | 5,080.00 | 5,110.00 | 5,110.00 | -2.11% | 41,812 |