Hyundai Ezwel Co.,Ltd. (KOSDAQ:090850)
South Korea · Delayed Price · Currency is KRW 4,870.00
-50.00 (-1.02%)
Last updated: Nov 18, 2025, 10:38 AM KST
Hyundai Ezwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 5,200.00 | 5,270.00 | 5,080.00 | 5,130.00 | 5,130.00 | -1.35% | 71,552 |
| Nov 10, 2025 | 5,140.00 | 5,220.00 | 5,070.00 | 5,200.00 | 5,200.00 | 1.17% | 198,358 |
| Nov 7, 2025 | 5,310.00 | 5,310.00 | 5,070.00 | 5,140.00 | 5,140.00 | -3.56% | 138,031 |
| Nov 6, 2025 | 5,270.00 | 5,360.00 | 5,080.00 | 5,330.00 | 5,330.00 | 1.72% | 148,398 |
| Nov 5, 2025 | 5,250.00 | 5,260.00 | 5,110.00 | 5,240.00 | 5,240.00 | -0.19% | 97,672 |
| Nov 4, 2025 | 5,220.00 | 5,250.00 | 5,160.00 | 5,250.00 | 5,250.00 | 0.57% | 184,605 |
| Nov 3, 2025 | 5,270.00 | 5,340.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.95% | 77,540 |
| Oct 31, 2025 | 5,340.00 | 5,340.00 | 5,190.00 | 5,270.00 | 5,270.00 | -0.94% | 96,449 |
| Oct 30, 2025 | 5,310.00 | 5,330.00 | 5,200.00 | 5,320.00 | 5,320.00 | -0.19% | 96,087 |
| Oct 29, 2025 | 5,400.00 | 5,420.00 | 5,300.00 | 5,330.00 | 5,330.00 | -1.66% | 120,007 |
| Oct 28, 2025 | 5,530.00 | 5,560.00 | 5,370.00 | 5,420.00 | 5,420.00 | -2.52% | 169,235 |
| Oct 27, 2025 | 5,600.00 | 5,600.00 | 5,490.00 | 5,560.00 | 5,560.00 | -0.71% | 86,880 |
| Oct 24, 2025 | 5,600.00 | 5,620.00 | 5,470.00 | 5,600.00 | 5,600.00 | -0.36% | 153,421 |
| Oct 23, 2025 | 5,740.00 | 5,740.00 | 5,580.00 | 5,620.00 | 5,620.00 | -2.43% | 77,649 |
| Oct 22, 2025 | 5,780.00 | 5,790.00 | 5,620.00 | 5,760.00 | 5,760.00 | -0.35% | 136,157 |
| Oct 21, 2025 | 5,850.00 | 5,880.00 | 5,730.00 | 5,780.00 | 5,780.00 | -1.37% | 68,906 |
| Oct 20, 2025 | 5,780.00 | 5,860.00 | 5,610.00 | 5,860.00 | 5,860.00 | 1.91% | 43,627 |
| Oct 17, 2025 | 5,950.00 | 5,950.00 | 5,730.00 | 5,750.00 | 5,750.00 | -3.36% | 89,729 |
| Oct 16, 2025 | 5,990.00 | 6,000.00 | 5,870.00 | 5,950.00 | 5,950.00 | -0.67% | 62,772 |
| Oct 15, 2025 | 5,870.00 | 5,990.00 | 5,840.00 | 5,990.00 | 5,990.00 | 2.22% | 90,185 |
| Oct 14, 2025 | 5,860.00 | 5,880.00 | 5,700.00 | 5,860.00 | 5,860.00 | -0.17% | 69,004 |
| Oct 13, 2025 | 5,740.00 | 5,870.00 | 5,690.00 | 5,870.00 | 5,870.00 | - | 47,324 |
| Oct 10, 2025 | 5,900.00 | 5,900.00 | 5,720.00 | 5,870.00 | 5,870.00 | -0.51% | 62,744 |
| Oct 2, 2025 | 5,800.00 | 6,000.00 | 5,780.00 | 5,900.00 | 5,900.00 | 0.85% | 59,310 |
| Oct 1, 2025 | 5,800.00 | 5,880.00 | 5,750.00 | 5,850.00 | 5,850.00 | -0.51% | 65,283 |
| Sep 30, 2025 | 5,990.00 | 5,990.00 | 5,770.00 | 5,880.00 | 5,880.00 | -1.67% | 60,929 |
| Sep 29, 2025 | 5,990.00 | 6,010.00 | 5,920.00 | 5,980.00 | 5,980.00 | -0.17% | 27,573 |
| Sep 26, 2025 | 5,950.00 | 6,000.00 | 5,810.00 | 5,990.00 | 5,990.00 | -0.17% | 66,786 |
| Sep 25, 2025 | 6,050.00 | 6,060.00 | 5,920.00 | 6,000.00 | 6,000.00 | -0.83% | 126,263 |
| Sep 24, 2025 | 6,080.00 | 6,100.00 | 5,980.00 | 6,050.00 | 6,050.00 | -1.14% | 109,124 |
| Sep 23, 2025 | 6,150.00 | 6,150.00 | 6,050.00 | 6,120.00 | 6,120.00 | - | 50,658 |
| Sep 22, 2025 | 6,220.00 | 6,220.00 | 6,110.00 | 6,120.00 | 6,120.00 | -1.45% | 90,186 |
| Sep 19, 2025 | 6,210.00 | 6,260.00 | 6,170.00 | 6,210.00 | 6,210.00 | 0.16% | 65,113 |
| Sep 18, 2025 | 6,190.00 | 6,250.00 | 6,120.00 | 6,200.00 | 6,200.00 | -0.32% | 56,448 |
| Sep 17, 2025 | 6,290.00 | 6,290.00 | 6,150.00 | 6,220.00 | 6,220.00 | -0.96% | 58,303 |
| Sep 16, 2025 | 6,280.00 | 6,330.00 | 6,220.00 | 6,280.00 | 6,280.00 | -0.79% | 77,846 |
| Sep 15, 2025 | 6,300.00 | 6,340.00 | 6,240.00 | 6,330.00 | 6,330.00 | - | 70,575 |
| Sep 12, 2025 | 6,310.00 | 6,350.00 | 6,220.00 | 6,330.00 | 6,330.00 | -0.31% | 100,778 |
| Sep 11, 2025 | 6,360.00 | 6,370.00 | 6,290.00 | 6,350.00 | 6,350.00 | - | 64,857 |
| Sep 10, 2025 | 6,280.00 | 6,470.00 | 6,260.00 | 6,350.00 | 6,350.00 | 1.44% | 80,984 |
| Sep 9, 2025 | 6,340.00 | 6,340.00 | 6,190.00 | 6,260.00 | 6,260.00 | -0.95% | 106,060 |
| Sep 8, 2025 | 6,370.00 | 6,410.00 | 6,240.00 | 6,320.00 | 6,320.00 | -0.63% | 56,443 |
| Sep 5, 2025 | 6,420.00 | 6,450.00 | 6,300.00 | 6,360.00 | 6,360.00 | -0.93% | 69,336 |
| Sep 4, 2025 | 6,410.00 | 6,520.00 | 6,350.00 | 6,420.00 | 6,420.00 | -0.16% | 103,561 |