Hyundai Industrial Co., Ltd. (KOSDAQ:170030)
South Korea · Delayed Price · Currency is KRW 6,160.00
-70.00 (-1.12%)
At close: Nov 17, 2025
Hyundai Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5,980.00 | 6,040.00 | 5,870.00 | 5,960.00 | 5,960.00 | -0.17% | 77,401 |
| Nov 18, 2025 | 6,150.00 | 6,170.00 | 5,970.00 | 5,970.00 | 5,970.00 | -3.08% | 106,785 |
| Nov 17, 2025 | 6,280.00 | 6,330.00 | 6,130.00 | 6,160.00 | 6,160.00 | -1.12% | 67,681 |
| Nov 14, 2025 | 6,190.00 | 6,400.00 | 6,150.00 | 6,230.00 | 6,230.00 | -0.64% | 108,216 |
| Nov 13, 2025 | 6,260.00 | 6,320.00 | 6,200.00 | 6,270.00 | 6,270.00 | 0.16% | 90,754 |
| Nov 12, 2025 | 6,120.00 | 6,280.00 | 6,090.00 | 6,260.00 | 6,260.00 | 1.79% | 84,308 |
| Nov 11, 2025 | 6,180.00 | 6,250.00 | 6,090.00 | 6,150.00 | 6,150.00 | -0.49% | 63,204 |
| Nov 10, 2025 | 5,990.00 | 6,200.00 | 5,990.00 | 6,180.00 | 6,180.00 | 3.17% | 75,973 |
| Nov 7, 2025 | 6,050.00 | 6,100.00 | 5,940.00 | 5,990.00 | 5,990.00 | -2.12% | 116,775 |
| Nov 6, 2025 | 6,110.00 | 6,260.00 | 6,040.00 | 6,120.00 | 6,120.00 | 0.16% | 76,608 |
| Nov 5, 2025 | 6,230.00 | 6,340.00 | 5,960.00 | 6,110.00 | 6,110.00 | -1.77% | 170,777 |
| Nov 4, 2025 | 6,200.00 | 6,390.00 | 6,170.00 | 6,220.00 | 6,220.00 | -0.48% | 221,219 |
| Nov 3, 2025 | 6,400.00 | 6,450.00 | 6,250.00 | 6,250.00 | 6,250.00 | -2.04% | 189,471 |
| Oct 31, 2025 | 6,340.00 | 6,600.00 | 6,340.00 | 6,380.00 | 6,380.00 | 0.63% | 338,767 |
| Oct 30, 2025 | 6,880.00 | 6,900.00 | 6,340.00 | 6,340.00 | 6,340.00 | -0.47% | 921,015 |
| Oct 29, 2025 | 6,400.00 | 6,450.00 | 6,280.00 | 6,370.00 | 6,370.00 | 0.16% | 113,572 |
| Oct 28, 2025 | 6,320.00 | 6,370.00 | 6,220.00 | 6,360.00 | 6,360.00 | -0.16% | 133,843 |
| Oct 27, 2025 | 6,380.00 | 6,470.00 | 6,330.00 | 6,370.00 | 6,370.00 | 0.16% | 163,595 |
| Oct 24, 2025 | 6,330.00 | 6,370.00 | 6,310.00 | 6,360.00 | 6,360.00 | 0.63% | 113,765 |
| Oct 23, 2025 | 6,390.00 | 6,460.00 | 6,310.00 | 6,320.00 | 6,320.00 | -2.92% | 169,379 |
| Oct 22, 2025 | 6,590.00 | 6,590.00 | 6,290.00 | 6,510.00 | 6,510.00 | 1.72% | 278,547 |
| Oct 21, 2025 | 6,340.00 | 6,860.00 | 6,340.00 | 6,400.00 | 6,400.00 | 1.11% | 1,485,082 |
| Oct 20, 2025 | 6,530.00 | 6,550.00 | 6,250.00 | 6,330.00 | 6,330.00 | -1.25% | 338,321 |
| Oct 17, 2025 | 6,330.00 | 6,510.00 | 6,300.00 | 6,410.00 | 6,410.00 | 1.26% | 481,744 |
| Oct 16, 2025 | 6,610.00 | 7,100.00 | 6,330.00 | 6,330.00 | 6,330.00 | 5.15% | 4,700,156 |
| Oct 15, 2025 | 5,940.00 | 6,030.00 | 5,910.00 | 6,020.00 | 6,020.00 | 1.35% | 36,740 |
| Oct 14, 2025 | 5,880.00 | 6,020.00 | 5,820.00 | 5,940.00 | 5,940.00 | 1.02% | 82,898 |
| Oct 13, 2025 | 5,900.00 | 5,920.00 | 5,780.00 | 5,880.00 | 5,880.00 | -0.34% | 52,547 |
| Oct 10, 2025 | 6,020.00 | 6,020.00 | 5,820.00 | 5,900.00 | 5,900.00 | -1.99% | 96,311 |
| Oct 2, 2025 | 5,920.00 | 6,050.00 | 5,920.00 | 6,020.00 | 6,020.00 | 1.69% | 52,348 |
| Oct 1, 2025 | 5,900.00 | 5,950.00 | 5,890.00 | 5,920.00 | 5,920.00 | 0.34% | 21,303 |
| Sep 30, 2025 | 5,930.00 | 5,985.00 | 5,890.00 | 5,900.00 | 5,900.00 | -1.01% | 33,376 |
| Sep 29, 2025 | 5,870.00 | 5,970.00 | 5,870.00 | 5,960.00 | 5,960.00 | 1.53% | 25,739 |
| Sep 26, 2025 | 5,990.00 | 6,020.00 | 5,860.00 | 5,870.00 | 5,870.00 | -2.81% | 88,007 |
| Sep 25, 2025 | 6,000.00 | 6,060.00 | 5,990.00 | 6,040.00 | 6,040.00 | 0.50% | 31,738 |
| Sep 24, 2025 | 6,080.00 | 6,100.00 | 5,990.00 | 6,010.00 | 6,010.00 | -1.15% | 73,126 |
| Sep 23, 2025 | 6,110.00 | 6,170.00 | 6,040.00 | 6,080.00 | 6,080.00 | -0.82% | 64,272 |
| Sep 22, 2025 | 6,110.00 | 6,140.00 | 6,060.00 | 6,130.00 | 6,130.00 | 0.49% | 60,853 |
| Sep 19, 2025 | 6,250.00 | 6,270.00 | 6,050.00 | 6,100.00 | 6,100.00 | -1.77% | 116,620 |
| Sep 18, 2025 | 6,140.00 | 6,260.00 | 6,140.00 | 6,210.00 | 6,210.00 | 0.98% | 64,991 |
| Sep 17, 2025 | 6,180.00 | 6,180.00 | 6,110.00 | 6,150.00 | 6,150.00 | -0.16% | 44,380 |
| Sep 16, 2025 | 6,110.00 | 6,190.00 | 6,110.00 | 6,160.00 | 6,160.00 | 0.33% | 64,101 |
| Sep 15, 2025 | 6,270.00 | 6,300.00 | 6,120.00 | 6,140.00 | 6,140.00 | -2.54% | 143,054 |
| Sep 12, 2025 | 6,340.00 | 6,350.00 | 6,260.00 | 6,300.00 | 6,300.00 | -0.63% | 92,477 |
| Sep 11, 2025 | 6,380.00 | 6,460.00 | 6,310.00 | 6,340.00 | 6,340.00 | -0.94% | 101,365 |
| Sep 10, 2025 | 6,350.00 | 6,410.00 | 6,340.00 | 6,400.00 | 6,400.00 | 0.63% | 75,700 |
| Sep 9, 2025 | 6,360.00 | 6,410.00 | 6,310.00 | 6,360.00 | 6,360.00 | 0.95% | 87,260 |
| Sep 8, 2025 | 6,370.00 | 6,370.00 | 6,220.00 | 6,300.00 | 6,300.00 | -1.10% | 77,092 |
| Sep 5, 2025 | 6,340.00 | 6,380.00 | 6,290.00 | 6,370.00 | 6,370.00 | 0.47% | 67,370 |
| Sep 4, 2025 | 6,260.00 | 6,340.00 | 6,230.00 | 6,340.00 | 6,340.00 | 0.79% | 54,577 |