Hyundai Industrial Co., Ltd. (KOSDAQ:170030)
South Korea · Delayed Price · Currency is KRW 6,100.00
-110.00 (-1.77%)
At close: Sep 19, 2025
Hyundai Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,250.00 | 6,270.00 | 6,050.00 | 6,100.00 | 6,100.00 | -1.77% | 115,290 |
| 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 |
| Sep 3, 2025 | 6,190.00 | 6,350.00 | 6,190.00 | 6,290.00 | 6,290.00 | 0.96% | 66,609 |
| Sep 2, 2025 | 6,270.00 | 6,310.00 | 6,180.00 | 6,230.00 | 6,230.00 | -0.64% | 96,347 |
| Sep 1, 2025 | 6,270.00 | 6,340.00 | 6,190.00 | 6,270.00 | 6,270.00 | - | 117,245 |
| Aug 29, 2025 | 6,320.00 | 6,410.00 | 6,270.00 | 6,270.00 | 6,270.00 | -1.26% | 116,768 |
| Aug 28, 2025 | 6,400.00 | 6,530.00 | 6,320.00 | 6,350.00 | 6,350.00 | -1.24% | 184,625 |
| Aug 27, 2025 | 6,300.00 | 6,430.00 | 6,260.00 | 6,430.00 | 6,430.00 | 1.90% | 128,515 |
| Aug 26, 2025 | 6,490.00 | 6,490.00 | 6,300.00 | 6,310.00 | 6,310.00 | -2.02% | 239,895 |
| Aug 25, 2025 | 6,420.00 | 6,500.00 | 6,350.00 | 6,440.00 | 6,440.00 | 0.63% | 165,061 |
| Aug 22, 2025 | 6,440.00 | 6,550.00 | 6,330.00 | 6,400.00 | 6,400.00 | -0.62% | 186,681 |
| Aug 21, 2025 | 6,480.00 | 6,620.00 | 6,410.00 | 6,440.00 | 6,440.00 | -0.77% | 265,100 |
| Aug 20, 2025 | 6,460.00 | 6,550.00 | 6,300.00 | 6,490.00 | 6,490.00 | - | 293,687 |
| Aug 19, 2025 | 6,380.00 | 6,600.00 | 6,370.00 | 6,490.00 | 6,490.00 | 1.88% | 386,797 |
| Aug 18, 2025 | 6,380.00 | 6,510.00 | 6,260.00 | 6,370.00 | 6,370.00 | - | 255,632 |
| Aug 14, 2025 | 6,430.00 | 6,480.00 | 6,360.00 | 6,370.00 | 6,370.00 | -0.93% | 279,502 |
| Aug 13, 2025 | 6,330.00 | 6,470.00 | 6,250.00 | 6,430.00 | 6,430.00 | 1.74% | 484,934 |
| Aug 12, 2025 | 6,290.00 | 6,750.00 | 6,240.00 | 6,320.00 | 6,320.00 | 0.96% | 1,884,102 |
| Aug 11, 2025 | 6,180.00 | 6,650.00 | 6,180.00 | 6,260.00 | 6,260.00 | 1.29% | 1,363,026 |
| Aug 8, 2025 | 6,200.00 | 6,340.00 | 6,130.00 | 6,180.00 | 6,180.00 | -0.32% | 295,265 |
| Aug 7, 2025 | 6,200.00 | 6,390.00 | 6,080.00 | 6,200.00 | 6,200.00 | 1.64% | 757,812 |
| Aug 6, 2025 | 5,940.00 | 6,120.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2.52% | 208,864 |
| Aug 5, 2025 | 6,060.00 | 6,210.00 | 5,900.00 | 5,950.00 | 5,950.00 | -1.00% | 372,759 |
| Aug 4, 2025 | 6,000.00 | 6,190.00 | 5,950.00 | 6,010.00 | 6,010.00 | -1.31% | 398,850 |
| Aug 1, 2025 | 6,070.00 | 6,360.00 | 5,950.00 | 6,090.00 | 6,090.00 | -0.33% | 751,741 |
| Jul 31, 2025 | 6,750.00 | 7,410.00 | 6,110.00 | 6,110.00 | 6,110.00 | -10.54% | 4,121,173 |
| Jul 30, 2025 | 6,240.00 | 7,200.00 | 6,220.00 | 6,830.00 | 6,830.00 | 8.76% | 10,692,290 |
| Jul 29, 2025 | 6,380.00 | 6,570.00 | 6,150.00 | 6,280.00 | 6,280.00 | -2.33% | 1,274,708 |
| Jul 28, 2025 | 6,610.00 | 6,700.00 | 6,320.00 | 6,430.00 | 6,430.00 | -2.13% | 1,888,680 |
| Jul 25, 2025 | 6,420.00 | 7,650.00 | 6,270.00 | 6,570.00 | 6,570.00 | 4.95% | 19,968,080 |
| Jul 24, 2025 | 5,810.00 | 6,850.00 | 5,780.00 | 6,260.00 | 6,260.00 | 6.64% | 8,756,534 |
| Jul 23, 2025 | 5,580.00 | 6,000.00 | 5,580.00 | 5,870.00 | 5,870.00 | 5.96% | 893,192 |
| Jul 22, 2025 | 5,630.00 | 5,630.00 | 5,500.00 | 5,540.00 | 5,540.00 | -1.60% | 69,387 |
| Jul 21, 2025 | 5,600.00 | 5,680.00 | 5,590.00 | 5,630.00 | 5,630.00 | - | 44,403 |
| Jul 18, 2025 | 5,700.00 | 5,720.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.35% | 28,201 |
| Jul 17, 2025 | 5,650.00 | 5,680.00 | 5,610.00 | 5,650.00 | 5,650.00 | - | 20,794 |
| Jul 16, 2025 | 5,660.00 | 5,680.00 | 5,620.00 | 5,650.00 | 5,650.00 | -0.88% | 16,931 |
| Jul 15, 2025 | 5,720.00 | 5,760.00 | 5,660.00 | 5,700.00 | 5,700.00 | -0.70% | 33,512 |
| Jul 14, 2025 | 5,660.00 | 5,810.00 | 5,620.00 | 5,740.00 | 5,740.00 | 1.41% | 64,919 |
| Jul 11, 2025 | 5,660.00 | 5,700.00 | 5,520.00 | 5,660.00 | 5,660.00 | - | 43,889 |