Hyundai Ezwel Co.,Ltd. (KOSDAQ:090850)
South Korea · Delayed Price · Currency is KRW 5,970.00
-180.00 (-2.93%)
At close: Aug 3, 2026
Hyundai Ezwel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6,180.00 | 6,180.00 | 6,050.00 | 6,150.00 | 6,150.00 | - | 48,220 |
| Jul 30, 2026 | 5,990.00 | 6,310.00 | 5,915.00 | 6,150.00 | 6,150.00 | 2.67% | 60,160 |
| Jul 29, 2026 | 6,250.00 | 6,390.00 | 5,570.00 | 5,990.00 | 5,990.00 | -4.16% | 88,054 |
| Jul 28, 2026 | 6,250.00 | 6,340.00 | 6,150.00 | 6,250.00 | 6,250.00 | - | 85,446 |
| Jul 27, 2026 | 6,190.00 | 6,260.00 | 6,105.00 | 6,250.00 | 6,250.00 | 0.97% | 48,765 |
| Jul 24, 2026 | 6,160.00 | 6,250.00 | 6,000.00 | 6,190.00 | 6,190.00 | 0.16% | 19,598 |
| Jul 23, 2026 | 6,020.00 | 6,180.00 | 6,020.00 | 6,180.00 | 6,180.00 | 2.66% | 19,816 |
| Jul 22, 2026 | 6,060.00 | 6,190.00 | 5,820.00 | 6,020.00 | 6,020.00 | -0.66% | 35,118 |
| Jul 21, 2026 | 6,000.00 | 6,110.00 | 6,000.00 | 6,060.00 | 6,060.00 | 1.00% | 25,208 |
| Jul 20, 2026 | 6,150.00 | 6,150.00 | 5,960.00 | 6,000.00 | 6,000.00 | -2.44% | 30,428 |
| Jul 16, 2026 | 6,040.00 | 6,220.00 | 5,990.00 | 6,150.00 | 6,150.00 | 1.82% | 42,807 |
| Jul 15, 2026 | 5,980.00 | 6,050.00 | 5,890.00 | 6,040.00 | 6,040.00 | 1.85% | 43,931 |
| Jul 14, 2026 | 5,860.00 | 5,970.00 | 5,830.00 | 5,930.00 | 5,930.00 | 0.51% | 76,369 |
| Jul 13, 2026 | 5,650.00 | 5,990.00 | 5,650.00 | 5,900.00 | 5,900.00 | 3.69% | 124,386 |
| Jul 10, 2026 | 5,650.00 | 5,700.00 | 5,600.00 | 5,690.00 | 5,690.00 | 0.71% | 23,715 |
| Jul 9, 2026 | 5,490.00 | 5,670.00 | 5,400.00 | 5,650.00 | 5,650.00 | 2.91% | 82,243 |
| Jul 8, 2026 | 5,510.00 | 5,700.00 | 5,350.00 | 5,490.00 | 5,490.00 | -0.18% | 89,735 |
| Jul 7, 2026 | 5,310.00 | 5,500.00 | 5,220.00 | 5,500.00 | 5,500.00 | 2.80% | 85,056 |
| Jul 6, 2026 | 5,540.00 | 5,540.00 | 5,340.00 | 5,350.00 | 5,350.00 | -4.12% | 53,974 |
| Jul 3, 2026 | 5,530.00 | 5,580.00 | 5,380.00 | 5,580.00 | 5,580.00 | - | 43,982 |
| Jul 2, 2026 | 5,450.00 | 5,650.00 | 5,360.00 | 5,580.00 | 5,580.00 | 2.39% | 69,907 |
| Jul 1, 2026 | 5,280.00 | 5,500.00 | 5,250.00 | 5,450.00 | 5,450.00 | 4.01% | 52,430 |
| Jun 30, 2026 | 5,190.00 | 5,300.00 | 5,170.00 | 5,240.00 | 5,240.00 | 0.96% | 23,900 |
| Jun 29, 2026 | 4,990.00 | 5,190.00 | 4,990.00 | 5,190.00 | 5,190.00 | 4.64% | 40,981 |
| Jun 26, 2026 | 5,090.00 | 5,090.00 | 4,805.00 | 4,960.00 | 4,960.00 | -2.55% | 68,684 |
| Jun 25, 2026 | 5,090.00 | 5,210.00 | 5,040.00 | 5,090.00 | 5,090.00 | -0.20% | 30,832 |
| Jun 24, 2026 | 5,040.00 | 5,110.00 | 4,990.00 | 5,100.00 | 5,100.00 | 1.19% | 39,982 |
| Jun 23, 2026 | 4,970.00 | 5,200.00 | 4,970.00 | 5,040.00 | 5,040.00 | 1.31% | 55,789 |
| Jun 22, 2026 | 5,060.00 | 5,130.00 | 4,950.00 | 4,975.00 | 4,975.00 | -2.45% | 37,965 |
| Jun 19, 2026 | 5,110.00 | 5,130.00 | 5,030.00 | 5,100.00 | 5,100.00 | -0.97% | 26,424 |
| Jun 18, 2026 | 5,320.00 | 5,410.00 | 5,100.00 | 5,150.00 | 5,150.00 | -3.20% | 77,843 |
| Jun 17, 2026 | 5,320.00 | 5,340.00 | 5,260.00 | 5,320.00 | 5,320.00 | -0.19% | 23,866 |
| Jun 16, 2026 | 5,330.00 | 5,390.00 | 5,240.00 | 5,330.00 | 5,330.00 | - | 22,322 |
| Jun 15, 2026 | 5,470.00 | 5,480.00 | 5,310.00 | 5,330.00 | 5,330.00 | -0.93% | 36,748 |
| Jun 12, 2026 | 5,300.00 | 5,460.00 | 5,280.00 | 5,380.00 | 5,380.00 | 2.67% | 41,102 |
| Jun 11, 2026 | 5,250.00 | 5,335.00 | 5,210.00 | 5,240.00 | 5,240.00 | -0.57% | 39,074 |
| Jun 10, 2026 | 5,320.00 | 5,370.00 | 5,130.00 | 5,270.00 | 5,270.00 | -0.94% | 46,376 |
| Jun 9, 2026 | 5,270.00 | 5,410.00 | 5,210.00 | 5,320.00 | 5,320.00 | 0.95% | 66,308 |
| Jun 8, 2026 | 5,300.00 | 5,460.00 | 5,270.00 | 5,270.00 | 5,270.00 | -3.66% | 52,056 |
| Jun 5, 2026 | 5,830.00 | 5,870.00 | 5,460.00 | 5,470.00 | 5,470.00 | -6.01% | 34,147 |
| Jun 4, 2026 | 5,440.00 | 5,840.00 | 5,440.00 | 5,820.00 | 5,820.00 | 6.99% | 94,800 |
| Jun 2, 2026 | 5,360.00 | 5,470.00 | 5,340.00 | 5,440.00 | 5,440.00 | 0.55% | 35,450 |
| 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 |