Hyundai Ezwel Co.,Ltd. (KOSDAQ:090850)
South Korea · Delayed Price · Currency is KRW 5,900.00
+50.00 (0.85%)
At close: Oct 2, 2025
Hyundai Ezwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,900.00 | 5,900.00 | 5,720.00 | 5,870.00 | 5,870.00 | -0.51% | 62,718 |
| 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 |
| Sep 3, 2025 | 6,460.00 | 6,500.00 | 6,400.00 | 6,430.00 | 6,430.00 | -0.92% | 61,585 |
| Sep 2, 2025 | 6,540.00 | 6,560.00 | 6,410.00 | 6,490.00 | 6,490.00 | - | 66,264 |
| Sep 1, 2025 | 6,570.00 | 6,570.00 | 6,440.00 | 6,490.00 | 6,490.00 | -0.92% | 44,736 |
| Aug 29, 2025 | 6,560.00 | 6,580.00 | 6,420.00 | 6,550.00 | 6,550.00 | 0.31% | 48,101 |
| Aug 28, 2025 | 6,470.00 | 6,590.00 | 6,450.00 | 6,530.00 | 6,530.00 | 0.62% | 59,873 |
| Aug 27, 2025 | 6,490.00 | 6,580.00 | 6,410.00 | 6,490.00 | 6,490.00 | -0.15% | 64,249 |
| Aug 26, 2025 | 6,470.00 | 6,530.00 | 6,350.00 | 6,500.00 | 6,500.00 | 0.31% | 38,978 |
| Aug 25, 2025 | 6,430.00 | 6,490.00 | 6,390.00 | 6,480.00 | 6,480.00 | 0.78% | 45,967 |
| Aug 22, 2025 | 6,500.00 | 6,520.00 | 6,420.00 | 6,430.00 | 6,430.00 | -1.53% | 53,954 |
| Aug 21, 2025 | 6,570.00 | 6,620.00 | 6,460.00 | 6,530.00 | 6,530.00 | -0.61% | 58,343 |
| Aug 20, 2025 | 6,610.00 | 6,610.00 | 6,350.00 | 6,570.00 | 6,570.00 | -0.61% | 93,237 |
| Aug 19, 2025 | 6,650.00 | 6,690.00 | 6,510.00 | 6,610.00 | 6,610.00 | -0.60% | 53,626 |
| Aug 18, 2025 | 6,700.00 | 6,700.00 | 6,570.00 | 6,650.00 | 6,650.00 | -0.75% | 50,225 |
| Aug 14, 2025 | 6,660.00 | 6,730.00 | 6,620.00 | 6,700.00 | 6,700.00 | -0.15% | 67,493 |
| Aug 13, 2025 | 6,760.00 | 6,770.00 | 6,610.00 | 6,710.00 | 6,710.00 | -0.74% | 78,613 |
| Aug 12, 2025 | 6,700.00 | 6,860.00 | 6,700.00 | 6,760.00 | 6,760.00 | - | 83,295 |
| Aug 11, 2025 | 6,900.00 | 6,900.00 | 6,720.00 | 6,760.00 | 6,760.00 | -1.46% | 66,795 |
| Aug 8, 2025 | 6,910.00 | 7,070.00 | 6,800.00 | 6,860.00 | 6,860.00 | - | 139,521 |
| Aug 7, 2025 | 7,040.00 | 7,070.00 | 6,750.00 | 6,860.00 | 6,860.00 | -2.56% | 231,726 |
| Aug 6, 2025 | 7,050.00 | 7,140.00 | 6,900.00 | 7,040.00 | 7,040.00 | 0.57% | 194,566 |
| Aug 5, 2025 | 6,820.00 | 7,300.00 | 6,610.00 | 7,000.00 | 7,000.00 | 3.86% | 549,844 |
| Aug 4, 2025 | 6,590.00 | 6,770.00 | 6,590.00 | 6,740.00 | 6,740.00 | 0.30% | 39,331 |
| Aug 1, 2025 | 6,820.00 | 6,880.00 | 6,620.00 | 6,720.00 | 6,720.00 | -1.32% | 145,236 |
| Jul 31, 2025 | 6,670.00 | 6,820.00 | 6,630.00 | 6,810.00 | 6,810.00 | 2.41% | 107,194 |
| Jul 30, 2025 | 6,410.00 | 6,850.00 | 6,410.00 | 6,650.00 | 6,650.00 | 2.94% | 91,701 |
| Jul 29, 2025 | 6,400.00 | 6,480.00 | 6,320.00 | 6,460.00 | 6,460.00 | 0.62% | 98,215 |
| Jul 28, 2025 | 6,550.00 | 6,560.00 | 6,320.00 | 6,420.00 | 6,420.00 | -1.98% | 125,025 |
| Jul 25, 2025 | 6,630.00 | 6,650.00 | 6,500.00 | 6,550.00 | 6,550.00 | -0.46% | 71,466 |