Hyundai Ezwel Co.,Ltd. (KOSDAQ:090850)
South Korea · Delayed Price · Currency is KRW 6,120.00
-110.00 (-1.77%)
At close: Apr 17, 2026
Hyundai Ezwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 6,490.00 | 6,540.00 | 6,310.00 | 6,310.00 | 6,093.09 | -3.52% | 180,700 |
| Feb 24, 2026 | 6,590.00 | 6,590.00 | 6,440.00 | 6,540.00 | 6,315.19 | -0.76% | 146,022 |
| Feb 23, 2026 | 6,330.00 | 6,630.00 | 6,160.00 | 6,590.00 | 6,363.47 | 4.77% | 274,689 |
| Feb 20, 2026 | 6,160.00 | 6,310.00 | 6,150.00 | 6,290.00 | 6,073.78 | 2.28% | 196,974 |
| Feb 19, 2026 | 6,100.00 | 6,190.00 | 6,000.00 | 6,150.00 | 5,938.59 | 0.82% | 231,909 |
| Feb 13, 2026 | 6,050.00 | 6,160.00 | 5,990.00 | 6,100.00 | 5,890.31 | -0.16% | 249,384 |
| Feb 12, 2026 | 5,910.00 | 6,290.00 | 5,830.00 | 6,110.00 | 5,899.97 | 5.34% | 794,953 |
| Feb 11, 2026 | 5,360.00 | 6,360.00 | 5,350.00 | 5,800.00 | 5,600.63 | 8.41% | 2,661,134 |
| Feb 10, 2026 | 5,330.00 | 5,450.00 | 5,270.00 | 5,350.00 | 5,166.09 | 0.75% | 122,103 |
| Feb 9, 2026 | 5,230.00 | 5,370.00 | 5,210.00 | 5,310.00 | 5,127.47 | 1.53% | 104,713 |
| Feb 6, 2026 | 5,320.00 | 5,320.00 | 5,050.00 | 5,230.00 | 5,050.22 | -1.69% | 149,222 |
| Feb 5, 2026 | 5,190.00 | 5,390.00 | 5,180.00 | 5,320.00 | 5,137.13 | 2.50% | 124,245 |
| Feb 4, 2026 | 5,110.00 | 5,190.00 | 5,100.00 | 5,190.00 | 5,011.59 | 1.37% | 77,239 |