Hyundai Ezwel Co.,Ltd. (KOSDAQ:090850)
South Korea · Delayed Price · Currency is KRW 4,990.00
+45.00 (0.91%)
At close: Jan 23, 2026
Hyundai Ezwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 5,060.00 | 5,240.00 | 5,050.00 | 5,220.00 | 5,220.00 | 3.37% | 105,216 |
| Dec 16, 2025 | 5,130.00 | 5,130.00 | 5,000.00 | 5,050.00 | 5,050.00 | -1.37% | 91,339 |
| Dec 15, 2025 | 5,160.00 | 5,160.00 | 5,030.00 | 5,120.00 | 5,120.00 | -0.78% | 31,203 |
| Dec 12, 2025 | 5,060.00 | 5,170.00 | 5,050.00 | 5,160.00 | 5,160.00 | 2.38% | 78,092 |
| Dec 11, 2025 | 5,000.00 | 5,060.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.80% | 38,221 |
| Dec 10, 2025 | 5,080.00 | 5,080.00 | 4,995.00 | 5,000.00 | 5,000.00 | -1.19% | 48,763 |
| Dec 9, 2025 | 5,040.00 | 5,080.00 | 5,020.00 | 5,060.00 | 5,060.00 | 0.40% | 30,266 |
| Dec 8, 2025 | 5,080.00 | 5,080.00 | 5,010.00 | 5,040.00 | 5,040.00 | -0.59% | 41,952 |
| Dec 5, 2025 | 5,060.00 | 5,090.00 | 5,050.00 | 5,070.00 | 5,070.00 | - | 19,835 |
| Dec 4, 2025 | 5,070.00 | 5,090.00 | 5,030.00 | 5,070.00 | 5,070.00 | - | 41,055 |
| Dec 3, 2025 | 5,060.00 | 5,090.00 | 5,030.00 | 5,070.00 | 5,070.00 | - | 50,648 |
| Dec 2, 2025 | 5,000.00 | 5,090.00 | 4,985.00 | 5,070.00 | 5,070.00 | 0.80% | 50,517 |
| Dec 1, 2025 | 5,010.00 | 5,060.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.20% | 39,910 |
| Nov 28, 2025 | 5,020.00 | 5,060.00 | 4,970.00 | 5,020.00 | 5,020.00 | 0.20% | 29,673 |
| Nov 27, 2025 | 5,000.00 | 5,020.00 | 4,950.00 | 5,010.00 | 5,010.00 | 0.40% | 21,442 |
| Nov 26, 2025 | 4,910.00 | 4,995.00 | 4,890.00 | 4,990.00 | 4,990.00 | 1.63% | 26,856 |
| Nov 25, 2025 | 4,885.00 | 4,950.00 | 4,865.00 | 4,910.00 | 4,910.00 | 0.61% | 43,489 |
| Nov 24, 2025 | 4,980.00 | 5,000.00 | 4,880.00 | 4,880.00 | 4,880.00 | -2.01% | 56,891 |
| Nov 21, 2025 | 4,955.00 | 4,980.00 | 4,860.00 | 4,980.00 | 4,980.00 | -0.20% | 95,922 |
| Nov 20, 2025 | 4,830.00 | 5,040.00 | 4,830.00 | 4,990.00 | 4,990.00 | 3.53% | 155,035 |
| Nov 19, 2025 | 4,830.00 | 4,850.00 | 4,765.00 | 4,820.00 | 4,820.00 | -0.21% | 109,360 |
| Nov 18, 2025 | 4,915.00 | 4,940.00 | 4,800.00 | 4,830.00 | 4,830.00 | -1.83% | 189,389 |
| Nov 17, 2025 | 5,060.00 | 5,060.00 | 4,895.00 | 4,920.00 | 4,920.00 | -2.57% | 168,308 |
| Nov 14, 2025 | 5,110.00 | 5,150.00 | 5,020.00 | 5,050.00 | 5,050.00 | -1.56% | 122,070 |
| Nov 13, 2025 | 5,140.00 | 5,150.00 | 5,080.00 | 5,130.00 | 5,130.00 | -0.39% | 109,177 |
| Nov 12, 2025 | 5,110.00 | 5,160.00 | 5,070.00 | 5,150.00 | 5,150.00 | 0.39% | 115,451 |