Hyundai Industrial Co., Ltd. (KOSDAQ:170030)
South Korea · Delayed Price · Currency is KRW 4,830.00
+35.00 (0.73%)
At close: Oct 1, 2026
Hyundai Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,825.00 | 4,850.00 | 4,720.00 | 4,830.00 | 4,830.00 | 0.73% | 10,806 |
| Sep 30, 2026 | 4,760.00 | 4,805.00 | 4,750.00 | 4,795.00 | 4,795.00 | 0.74% | 8,762 |
| Sep 29, 2026 | 4,750.00 | 4,785.00 | 4,735.00 | 4,760.00 | 4,760.00 | -0.31% | 6,890 |
| Sep 28, 2026 | 4,770.00 | 4,810.00 | 4,745.00 | 4,775.00 | 4,775.00 | 0.10% | 10,510 |
| Sep 23, 2026 | 4,770.00 | 4,800.00 | 4,725.00 | 4,770.00 | 4,770.00 | 0.63% | 9,787 |
| Sep 22, 2026 | 4,770.00 | 4,820.00 | 4,730.00 | 4,740.00 | 4,740.00 | -0.11% | 8,290 |
| Sep 21, 2026 | 4,800.00 | 4,840.00 | 4,715.00 | 4,745.00 | 4,745.00 | -1.15% | 11,980 |
| Sep 18, 2026 | 4,820.00 | 4,820.00 | 4,750.00 | 4,800.00 | 4,800.00 | 0.31% | 9,727 |
| Sep 17, 2026 | 4,750.00 | 4,815.00 | 4,735.00 | 4,785.00 | 4,785.00 | 0.74% | 6,487 |
| Sep 16, 2026 | 4,765.00 | 4,800.00 | 4,660.00 | 4,750.00 | 4,750.00 | - | 5,744 |
| Sep 15, 2026 | 4,770.00 | 4,780.00 | 4,730.00 | 4,750.00 | 4,750.00 | -0.63% | 23,046 |
| Sep 14, 2026 | 4,755.00 | 4,790.00 | 4,690.00 | 4,780.00 | 4,780.00 | - | 14,588 |
| Sep 11, 2026 | 4,735.00 | 4,780.00 | 4,705.00 | 4,780.00 | 4,780.00 | 0.95% | 5,564 |
| Sep 10, 2026 | 4,745.00 | 4,785.00 | 4,710.00 | 4,735.00 | 4,735.00 | -0.21% | 13,620 |
| Sep 9, 2026 | 4,785.00 | 4,790.00 | 4,740.00 | 4,745.00 | 4,745.00 | - | 7,372 |
| Sep 8, 2026 | 4,825.00 | 4,870.00 | 4,735.00 | 4,745.00 | 4,745.00 | -1.15% | 13,394 |
| Sep 7, 2026 | 4,820.00 | 4,845.00 | 4,770.00 | 4,800.00 | 4,800.00 | 0.10% | 12,509 |
| Sep 4, 2026 | 4,760.00 | 4,810.00 | 4,720.00 | 4,795.00 | 4,795.00 | 1.27% | 13,319 |
| Sep 3, 2026 | 4,785.00 | 4,825.00 | 4,715.00 | 4,735.00 | 4,735.00 | -1.04% | 20,157 |
| Sep 2, 2026 | 4,850.00 | 4,875.00 | 4,765.00 | 4,785.00 | 4,785.00 | -1.34% | 14,611 |
| Sep 1, 2026 | 4,850.00 | 4,910.00 | 4,840.00 | 4,850.00 | 4,850.00 | -0.61% | 9,009 |
| Aug 31, 2026 | 4,875.00 | 4,900.00 | 4,750.00 | 4,880.00 | 4,880.00 | 0.10% | 11,286 |
| Aug 28, 2026 | 4,860.00 | 4,930.00 | 4,830.00 | 4,875.00 | 4,875.00 | 0.10% | 12,083 |
| Aug 27, 2026 | 4,990.00 | 5,020.00 | 4,870.00 | 4,870.00 | 4,870.00 | -2.40% | 23,074 |
| Aug 26, 2026 | 4,900.00 | 5,040.00 | 4,900.00 | 4,990.00 | 4,990.00 | 1.01% | 28,487 |
| Aug 25, 2026 | 4,810.00 | 5,250.00 | 4,810.00 | 4,940.00 | 4,940.00 | 1.96% | 76,227 |
| Aug 24, 2026 | 4,855.00 | 4,995.00 | 4,805.00 | 4,845.00 | 4,845.00 | -0.21% | 10,407 |
| Aug 21, 2026 | 4,980.00 | 4,980.00 | 4,655.00 | 4,855.00 | 4,855.00 | -2.51% | 19,641 |
| Aug 20, 2026 | 5,010.00 | 5,040.00 | 4,940.00 | 4,980.00 | 4,980.00 | -0.60% | 14,593 |
| Aug 19, 2026 | 5,000.00 | 5,090.00 | 4,900.00 | 5,010.00 | 5,010.00 | -1.18% | 23,050 |
| Aug 18, 2026 | 5,100.00 | 5,120.00 | 4,980.00 | 5,070.00 | 5,070.00 | -0.39% | 41,431 |
| Aug 14, 2026 | 5,050.00 | 5,280.00 | 5,050.00 | 5,090.00 | 5,090.00 | 0.99% | 130,385 |
| Aug 13, 2026 | 5,030.00 | 5,100.00 | 4,955.00 | 5,040.00 | 5,040.00 | 0.60% | 38,316 |
| Aug 12, 2026 | 5,030.00 | 5,050.00 | 4,900.00 | 5,010.00 | 5,010.00 | - | 16,325 |
| Aug 11, 2026 | 4,970.00 | 5,050.00 | 4,970.00 | 5,010.00 | 5,010.00 | 0.80% | 19,610 |
| Aug 10, 2026 | 4,860.00 | 4,980.00 | 4,860.00 | 4,970.00 | 4,970.00 | 2.47% | 21,567 |
| Aug 7, 2026 | 4,840.00 | 4,895.00 | 4,810.00 | 4,850.00 | 4,850.00 | 0.21% | 17,544 |
| Aug 6, 2026 | 4,845.00 | 4,860.00 | 4,760.00 | 4,840.00 | 4,840.00 | -0.10% | 13,924 |
| Aug 5, 2026 | 4,790.00 | 4,865.00 | 4,790.00 | 4,845.00 | 4,845.00 | 1.25% | 21,978 |
| Aug 4, 2026 | 4,685.00 | 4,800.00 | 4,685.00 | 4,785.00 | 4,785.00 | 1.16% | 14,973 |
| Aug 3, 2026 | 4,635.00 | 4,795.00 | 4,570.00 | 4,730.00 | 4,730.00 | 1.72% | 22,099 |
| Jul 31, 2026 | 4,500.00 | 4,650.00 | 4,445.00 | 4,650.00 | 4,650.00 | 6.90% | 34,192 |
| Jul 30, 2026 | 4,050.00 | 4,480.00 | 4,050.00 | 4,350.00 | 4,350.00 | 2.59% | 39,709 |
| Jul 29, 2026 | 4,540.00 | 4,625.00 | 4,160.00 | 4,240.00 | 4,240.00 | -6.61% | 67,745 |
| Jul 28, 2026 | 4,665.00 | 4,750.00 | 4,500.00 | 4,540.00 | 4,540.00 | -3.40% | 33,952 |
| Jul 27, 2026 | 4,820.00 | 4,820.00 | 4,690.00 | 4,700.00 | 4,700.00 | -1.67% | 10,984 |
| Jul 24, 2026 | 4,840.00 | 4,840.00 | 4,685.00 | 4,780.00 | 4,780.00 | -1.24% | 14,139 |
| Jul 23, 2026 | 4,635.00 | 4,840.00 | 4,635.00 | 4,840.00 | 4,840.00 | 4.42% | 17,314 |
| Jul 22, 2026 | 4,660.00 | 4,810.00 | 4,635.00 | 4,635.00 | 4,635.00 | 1.31% | 28,470 |
| Jul 21, 2026 | 4,490.00 | 4,690.00 | 4,490.00 | 4,575.00 | 4,575.00 | -1.19% | 23,908 |