Hyundai Ezwel Co.,Ltd. (KOSDAQ:090850)
South Korea · Delayed Price · Currency is KRW 5,650.00
+430.00 (8.24%)
At close: May 29, 2026
Hyundai Ezwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5,610.00 | 5,655.00 | 5,370.00 | 5,410.00 | 5,410.00 | -4.25% | 77,848 |
| May 29, 2026 | 5,220.00 | 5,810.00 | 5,180.00 | 5,650.00 | 5,650.00 | 8.24% | 384,212 |
| May 28, 2026 | 5,120.00 | 5,240.00 | 4,965.00 | 5,220.00 | 5,220.00 | 1.56% | 78,154 |
| May 27, 2026 | 5,140.00 | 5,330.00 | 5,070.00 | 5,140.00 | 5,140.00 | - | 159,266 |
| May 26, 2026 | 5,370.00 | 5,380.00 | 5,090.00 | 5,140.00 | 5,140.00 | -4.10% | 106,284 |
| May 22, 2026 | 5,350.00 | 5,510.00 | 5,280.00 | 5,360.00 | 5,360.00 | 0.19% | 135,396 |
| May 21, 2026 | 5,210.00 | 5,440.00 | 5,210.00 | 5,350.00 | 5,350.00 | 2.88% | 105,301 |
| May 20, 2026 | 5,420.00 | 5,420.00 | 5,030.00 | 5,200.00 | 5,200.00 | -4.06% | 118,902 |
| May 19, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,420.00 | 5,420.00 | -1.45% | 73,966 |
| May 18, 2026 | 5,480.00 | 5,610.00 | 5,380.00 | 5,500.00 | 5,500.00 | -1.96% | 79,492 |
| May 15, 2026 | 5,740.00 | 5,740.00 | 5,510.00 | 5,610.00 | 5,610.00 | -2.26% | 84,458 |
| May 14, 2026 | 5,700.00 | 5,770.00 | 5,560.00 | 5,740.00 | 5,740.00 | 1.59% | 36,323 |
| May 13, 2026 | 5,750.00 | 5,750.00 | 5,570.00 | 5,650.00 | 5,650.00 | -1.74% | 80,433 |
| May 12, 2026 | 5,740.00 | 5,850.00 | 5,620.00 | 5,750.00 | 5,750.00 | 0.17% | 81,713 |
| May 11, 2026 | 6,150.00 | 6,150.00 | 5,620.00 | 5,740.00 | 5,740.00 | -5.28% | 112,221 |
| May 8, 2026 | 6,020.00 | 6,090.00 | 5,860.00 | 6,060.00 | 6,060.00 | 0.66% | 72,682 |
| May 7, 2026 | 6,140.00 | 6,160.00 | 5,900.00 | 6,020.00 | 6,020.00 | -2.90% | 111,594 |
| May 6, 2026 | 6,450.00 | 6,450.00 | 6,170.00 | 6,200.00 | 6,200.00 | -3.43% | 81,419 |
| May 4, 2026 | 6,220.00 | 6,470.00 | 6,210.00 | 6,420.00 | 6,420.00 | 3.22% | 110,034 |
| Apr 30, 2026 | 6,270.00 | 6,280.00 | 6,170.00 | 6,220.00 | 6,220.00 | -0.64% | 36,661 |
| Apr 29, 2026 | 6,280.00 | 6,290.00 | 6,170.00 | 6,260.00 | 6,260.00 | -0.16% | 24,924 |
| Apr 28, 2026 | 6,330.00 | 6,380.00 | 6,210.00 | 6,270.00 | 6,270.00 | -0.95% | 33,399 |
| Apr 27, 2026 | 6,320.00 | 6,370.00 | 6,250.00 | 6,330.00 | 6,330.00 | 0.48% | 49,345 |
| Apr 24, 2026 | 6,280.00 | 6,300.00 | 6,180.00 | 6,300.00 | 6,300.00 | 0.32% | 39,012 |
| Apr 23, 2026 | 6,250.00 | 6,280.00 | 6,170.00 | 6,280.00 | 6,280.00 | 0.48% | 26,235 |
| Apr 22, 2026 | 6,200.00 | 6,290.00 | 6,140.00 | 6,250.00 | 6,250.00 | 0.81% | 27,300 |
| 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% | 58,679 |
| Apr 17, 2026 | 6,230.00 | 6,230.00 | 6,060.00 | 6,120.00 | 6,120.00 | -1.77% | 52,789 |
| Apr 16, 2026 | 6,310.00 | 6,320.00 | 5,930.00 | 6,230.00 | 6,230.00 | -0.95% | 36,867 |
| Apr 15, 2026 | 6,140.00 | 6,300.00 | 6,100.00 | 6,290.00 | 6,290.00 | 2.44% | 80,605 |
| Apr 14, 2026 | 6,100.00 | 6,200.00 | 6,060.00 | 6,140.00 | 6,140.00 | 0.16% | 19,828 |
| Apr 13, 2026 | 6,050.00 | 6,190.00 | 5,950.00 | 6,130.00 | 6,130.00 | 1.16% | 25,320 |
| Apr 10, 2026 | 6,070.00 | 6,100.00 | 6,000.00 | 6,060.00 | 6,060.00 | - | 28,362 |
| Apr 9, 2026 | 5,890.00 | 6,060.00 | 5,860.00 | 6,060.00 | 6,060.00 | 3.24% | 36,999 |
| Apr 8, 2026 | 5,820.00 | 5,950.00 | 5,820.00 | 5,870.00 | 5,870.00 | - | 59,587 |
| 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 | -0.97% | 54,990 |
| Apr 1, 2026 | 6,380.00 | 6,410.00 | 6,280.00 | 6,400.00 | 6,180.00 | 1.75% | 59,752 |
| 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 |