Hyundai Ezwel Co.,Ltd. (KOSDAQ:090850)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,320.00
-10.00 (-0.19%)
At close: Oct 30, 2025

Hyundai Ezwel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255,310.005,330.005,200.005,320.005,320.00-0.19%96,087
Oct 29, 20255,400.005,420.005,300.005,330.005,330.00-1.66%120,007
Oct 28, 20255,530.005,560.005,370.005,420.005,420.00-2.52%169,235
Oct 27, 20255,600.005,600.005,490.005,560.005,560.00-0.71%86,880
Oct 24, 20255,600.005,620.005,470.005,600.005,600.00-0.36%153,421
Oct 23, 20255,740.005,740.005,580.005,620.005,620.00-2.43%77,649
Oct 22, 20255,780.005,790.005,620.005,760.005,760.00-0.35%136,157
Oct 21, 20255,850.005,880.005,730.005,780.005,780.00-1.37%68,906
Oct 20, 20255,780.005,860.005,610.005,860.005,860.001.91%43,627
Oct 17, 20255,950.005,950.005,730.005,750.005,750.00-3.36%89,729
Oct 16, 20255,990.006,000.005,870.005,950.005,950.00-0.67%62,772
Oct 15, 20255,870.005,990.005,840.005,990.005,990.002.22%90,185
Oct 14, 20255,860.005,880.005,700.005,860.005,860.00-0.17%69,004
Oct 13, 20255,740.005,870.005,690.005,870.005,870.00-47,324
Oct 10, 20255,900.005,900.005,720.005,870.005,870.00-0.51%62,744
Oct 2, 20255,800.006,000.005,780.005,900.005,900.000.85%59,310
Oct 1, 20255,800.005,880.005,750.005,850.005,850.00-0.51%65,283
Sep 30, 20255,990.005,990.005,770.005,880.005,880.00-1.67%60,929
Sep 29, 20255,990.006,010.005,920.005,980.005,980.00-0.17%27,573
Sep 26, 20255,950.006,000.005,810.005,990.005,990.00-0.17%66,786
Sep 25, 20256,050.006,060.005,920.006,000.006,000.00-0.83%126,263
Sep 24, 20256,080.006,100.005,980.006,050.006,050.00-1.14%109,124
Sep 23, 20256,150.006,150.006,050.006,120.006,120.00-50,658
Sep 22, 20256,220.006,220.006,110.006,120.006,120.00-1.45%90,186
Sep 19, 20256,210.006,260.006,170.006,210.006,210.000.16%65,113
Sep 18, 20256,190.006,250.006,120.006,200.006,200.00-0.32%56,448
Sep 17, 20256,290.006,290.006,150.006,220.006,220.00-0.96%58,303
Sep 16, 20256,280.006,330.006,220.006,280.006,280.00-0.79%77,846
Sep 15, 20256,300.006,340.006,240.006,330.006,330.00-70,575
Sep 12, 20256,310.006,350.006,220.006,330.006,330.00-0.31%100,778
Sep 11, 20256,360.006,370.006,290.006,350.006,350.00-64,857
Sep 10, 20256,280.006,470.006,260.006,350.006,350.001.44%80,984
Sep 9, 20256,340.006,340.006,190.006,260.006,260.00-0.95%106,060
Sep 8, 20256,370.006,410.006,240.006,320.006,320.00-0.63%56,443
Sep 5, 20256,420.006,450.006,300.006,360.006,360.00-0.93%69,336
Sep 4, 20256,410.006,520.006,350.006,420.006,420.00-0.16%103,561
Sep 3, 20256,460.006,500.006,400.006,430.006,430.00-0.92%61,585
Sep 2, 20256,540.006,560.006,410.006,490.006,490.00-66,264
Sep 1, 20256,570.006,570.006,440.006,490.006,490.00-0.92%44,736
Aug 29, 20256,560.006,580.006,420.006,550.006,550.000.31%48,101
Aug 28, 20256,470.006,590.006,450.006,530.006,530.000.62%59,873
Aug 27, 20256,490.006,580.006,410.006,490.006,490.00-0.15%64,249
Aug 26, 20256,470.006,530.006,350.006,500.006,500.000.31%38,978
Aug 25, 20256,430.006,490.006,390.006,480.006,480.000.78%45,967
Aug 22, 20256,500.006,520.006,420.006,430.006,430.00-1.53%53,954
Aug 21, 20256,570.006,620.006,460.006,530.006,530.00-0.61%58,343
Aug 20, 20256,610.006,610.006,350.006,570.006,570.00-0.61%93,237
Aug 19, 20256,650.006,690.006,510.006,610.006,610.00-0.60%53,626
Aug 18, 20256,700.006,700.006,570.006,650.006,650.00-0.75%50,225
Aug 14, 20256,660.006,730.006,620.006,700.006,700.00-0.15%67,493