Hyundai Ezwel Co.,Ltd. (KOSDAQ:090850)
South Korea · Delayed Price · Currency is KRW 6,060.00
+40.00 (0.66%)
At close: May 8, 2026
Hyundai Ezwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 6,150.00 | 6,150.00 | 5,620.00 | 5,740.00 | 5,740.00 | -5.28% | 112,138 |
| May 8, 2026 | 6,020.00 | 6,090.00 | 5,860.00 | 6,060.00 | 6,060.00 | 0.66% | 72,678 |
| May 7, 2026 | 6,140.00 | 6,160.00 | 5,900.00 | 6,020.00 | 6,020.00 | -2.90% | 111,377 |
| May 6, 2026 | 6,450.00 | 6,450.00 | 6,170.00 | 6,200.00 | 6,200.00 | -3.43% | 81,209 |
| May 4, 2026 | 6,220.00 | 6,470.00 | 6,210.00 | 6,420.00 | 6,420.00 | 3.22% | 106,384 |
| Apr 30, 2026 | 6,270.00 | 6,280.00 | 6,170.00 | 6,220.00 | 6,220.00 | -0.64% | 36,604 |
| Apr 29, 2026 | 6,280.00 | 6,290.00 | 6,170.00 | 6,260.00 | 6,260.00 | -0.16% | 24,915 |
| Apr 28, 2026 | 6,330.00 | 6,380.00 | 6,210.00 | 6,270.00 | 6,270.00 | -0.95% | 33,316 |
| Apr 27, 2026 | 6,320.00 | 6,370.00 | 6,250.00 | 6,330.00 | 6,330.00 | 0.48% | 49,334 |
| Apr 24, 2026 | 6,280.00 | 6,300.00 | 6,180.00 | 6,300.00 | 6,300.00 | 0.32% | 38,929 |
| Apr 23, 2026 | 6,250.00 | 6,280.00 | 6,170.00 | 6,280.00 | 6,280.00 | 0.48% | 26,171 |
| Apr 22, 2026 | 6,200.00 | 6,290.00 | 6,140.00 | 6,250.00 | 6,250.00 | 0.81% | 27,266 |
| Apr 21, 2026 | 6,310.00 | 6,370.00 | 6,140.00 | 6,200.00 | 6,200.00 | -1.43% | 42,760 |
| Apr 20, 2026 | 6,210.00 | 6,310.00 | 6,090.00 | 6,290.00 | 6,290.00 | 2.78% | 58,576 |
| Apr 17, 2026 | 6,230.00 | 6,230.00 | 6,060.00 | 6,120.00 | 6,120.00 | -1.77% | 52,756 |
| Apr 16, 2026 | 6,310.00 | 6,320.00 | 5,930.00 | 6,230.00 | 6,230.00 | -0.95% | 36,834 |
| Apr 15, 2026 | 6,140.00 | 6,300.00 | 6,100.00 | 6,290.00 | 6,290.00 | 2.44% | 80,559 |
| Apr 14, 2026 | 6,100.00 | 6,200.00 | 6,060.00 | 6,140.00 | 6,140.00 | 0.16% | 19,808 |
| Apr 13, 2026 | 6,050.00 | 6,190.00 | 5,950.00 | 6,130.00 | 6,130.00 | 1.16% | 25,302 |
| Apr 10, 2026 | 6,070.00 | 6,100.00 | 6,000.00 | 6,060.00 | 6,060.00 | - | 28,241 |
| Apr 9, 2026 | 5,890.00 | 6,060.00 | 5,860.00 | 6,060.00 | 6,060.00 | 3.24% | 36,994 |
| Apr 8, 2026 | 5,820.00 | 5,950.00 | 5,820.00 | 5,870.00 | 5,870.00 | - | 58,528 |
| Apr 7, 2026 | 5,900.00 | 6,010.00 | 5,840.00 | 5,870.00 | 5,870.00 | -0.51% | 78,467 |
| Apr 6, 2026 | 5,940.00 | 5,940.00 | 5,780.00 | 5,900.00 | 5,900.00 | -0.34% | 37,166 |
| Apr 3, 2026 | 6,170.00 | 6,170.00 | 5,920.00 | 5,920.00 | 5,920.00 | -3.27% | 52,202 |
| Apr 2, 2026 | 6,340.00 | 6,340.00 | 6,070.00 | 6,120.00 | 6,120.00 | -4.38% | 54,726 |
| Apr 1, 2026 | 6,380.00 | 6,410.00 | 6,280.00 | 6,400.00 | 6,180.00 | 1.75% | 59,493 |
| Mar 31, 2026 | 6,170.00 | 6,380.00 | 6,070.00 | 6,290.00 | 6,073.78 | 2.44% | 97,945 |
| Mar 30, 2026 | 6,260.00 | 6,280.00 | 6,090.00 | 6,140.00 | 5,928.94 | -1.92% | 31,416 |
| Mar 27, 2026 | 6,080.00 | 6,290.00 | 6,070.00 | 6,260.00 | 6,044.81 | 2.29% | 60,908 |
| Mar 26, 2026 | 6,270.00 | 6,270.00 | 6,060.00 | 6,120.00 | 5,909.63 | -2.39% | 81,586 |
| Mar 25, 2026 | 6,320.00 | 6,500.00 | 6,250.00 | 6,270.00 | 6,054.47 | -0.16% | 22,912 |
| Mar 24, 2026 | 6,200.00 | 6,280.00 | 6,080.00 | 6,280.00 | 6,064.13 | 3.97% | 64,638 |
| Mar 23, 2026 | 6,320.00 | 6,360.00 | 6,040.00 | 6,040.00 | 5,832.38 | -5.18% | 37,152 |
| Mar 20, 2026 | 6,260.00 | 6,440.00 | 6,210.00 | 6,370.00 | 6,151.03 | 1.76% | 51,370 |
| Mar 19, 2026 | 6,030.00 | 6,280.00 | 5,920.00 | 6,260.00 | 6,044.81 | 1.46% | 87,170 |
| Mar 18, 2026 | 6,370.00 | 6,430.00 | 6,150.00 | 6,170.00 | 5,957.91 | -3.89% | 51,930 |
| Mar 17, 2026 | 6,660.00 | 6,690.00 | 6,260.00 | 6,420.00 | 6,199.31 | -1.08% | 136,971 |
| Mar 16, 2026 | 6,300.00 | 6,520.00 | 6,040.00 | 6,490.00 | 6,266.91 | 4.17% | 212,671 |
| Mar 13, 2026 | 6,030.00 | 6,290.00 | 5,930.00 | 6,230.00 | 6,015.84 | 1.63% | 99,848 |
| Mar 12, 2026 | 5,890.00 | 6,150.00 | 5,850.00 | 6,130.00 | 5,919.28 | 3.90% | 113,858 |
| Mar 11, 2026 | 6,150.00 | 6,160.00 | 5,850.00 | 5,900.00 | 5,697.19 | -4.07% | 147,474 |
| Mar 10, 2026 | 6,220.00 | 6,310.00 | 6,030.00 | 6,150.00 | 5,938.59 | 0.33% | 97,839 |
| Mar 9, 2026 | 6,070.00 | 6,200.00 | 6,050.00 | 6,130.00 | 5,919.28 | -3.77% | 119,167 |
| Mar 6, 2026 | 6,340.00 | 6,420.00 | 6,110.00 | 6,370.00 | 6,151.03 | 0.47% | 186,212 |
| Mar 5, 2026 | 6,400.00 | 6,510.00 | 6,200.00 | 6,340.00 | 6,122.06 | 5.14% | 218,975 |
| Mar 4, 2026 | 6,270.00 | 6,270.00 | 5,780.00 | 6,030.00 | 5,822.72 | -5.34% | 242,245 |
| Mar 3, 2026 | 6,250.00 | 6,455.00 | 6,220.00 | 6,370.00 | 6,151.03 | -0.16% | 198,828 |
| Feb 27, 2026 | 6,390.00 | 6,400.00 | 6,210.00 | 6,380.00 | 6,160.69 | -0.31% | 133,093 |
| Feb 26, 2026 | 6,310.00 | 6,470.00 | 6,230.00 | 6,400.00 | 6,180.00 | 1.43% | 126,632 |