Hyundai Ezwel Co.,Ltd. (KOSDAQ:090850)
South Korea · Delayed Price · Currency is KRW 6,260.00
+140.00 (2.29%)
At close: Mar 27, 2026
Hyundai Ezwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,080.00 | 6,290.00 | 6,070.00 | 6,260.00 | 6,260.00 | 2.29% | 60,908 |
| Mar 26, 2026 | 6,270.00 | 6,270.00 | 6,060.00 | 6,120.00 | 6,120.00 | -2.39% | 80,838 |
| Mar 25, 2026 | 6,320.00 | 6,500.00 | 6,250.00 | 6,270.00 | 6,270.00 | -0.16% | 22,851 |
| Mar 24, 2026 | 6,200.00 | 6,280.00 | 6,080.00 | 6,280.00 | 6,280.00 | 3.97% | 64,022 |
| Mar 23, 2026 | 6,320.00 | 6,360.00 | 6,040.00 | 6,040.00 | 6,040.00 | -5.18% | 37,152 |
| Mar 20, 2026 | 6,260.00 | 6,440.00 | 6,210.00 | 6,370.00 | 6,370.00 | 1.76% | 51,203 |
| Mar 19, 2026 | 6,030.00 | 6,280.00 | 5,920.00 | 6,260.00 | 6,260.00 | 1.46% | 86,554 |
| Mar 18, 2026 | 6,370.00 | 6,430.00 | 6,150.00 | 6,170.00 | 6,170.00 | -3.89% | 51,747 |
| Mar 17, 2026 | 6,660.00 | 6,690.00 | 6,260.00 | 6,420.00 | 6,420.00 | -1.08% | 136,260 |
| Mar 16, 2026 | 6,300.00 | 6,520.00 | 6,040.00 | 6,490.00 | 6,490.00 | 4.17% | 212,671 |
| Mar 13, 2026 | 6,030.00 | 6,290.00 | 5,930.00 | 6,230.00 | 6,230.00 | 1.63% | 99,848 |
| Mar 12, 2026 | 5,890.00 | 6,150.00 | 5,850.00 | 6,130.00 | 6,130.00 | 3.90% | 112,732 |
| Mar 11, 2026 | 6,150.00 | 6,160.00 | 5,850.00 | 5,900.00 | 5,900.00 | -4.07% | 147,371 |
| Mar 10, 2026 | 6,220.00 | 6,310.00 | 6,030.00 | 6,150.00 | 6,150.00 | 0.33% | 97,821 |
| Mar 9, 2026 | 6,070.00 | 6,200.00 | 6,050.00 | 6,130.00 | 6,130.00 | -3.77% | 119,167 |
| 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 |