Hyundai Industrial Co., Ltd. (KOSDAQ:170030)
South Korea · Delayed Price · Currency is KRW 5,590.00
-220.00 (-3.79%)
At close: May 27, 2026
Hyundai Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5,810.00 | 5,920.00 | 5,530.00 | 5,590.00 | 5,590.00 | -3.79% | 134,026 |
| May 26, 2026 | 5,980.00 | 6,030.00 | 5,750.00 | 5,810.00 | 5,810.00 | -2.68% | 111,669 |
| May 22, 2026 | 5,830.00 | 5,970.00 | 5,820.00 | 5,970.00 | 5,970.00 | 2.40% | 79,034 |
| May 21, 2026 | 5,630.00 | 5,910.00 | 5,630.00 | 5,830.00 | 5,830.00 | 4.67% | 132,566 |
| May 20, 2026 | 5,690.00 | 5,800.00 | 5,480.00 | 5,570.00 | 5,570.00 | -2.11% | 122,339 |
| May 19, 2026 | 5,800.00 | 5,910.00 | 5,680.00 | 5,690.00 | 5,690.00 | -2.74% | 131,369 |
| May 18, 2026 | 5,940.00 | 6,000.00 | 5,730.00 | 5,850.00 | 5,850.00 | -2.66% | 146,811 |
| May 15, 2026 | 6,200.00 | 6,300.00 | 5,950.00 | 6,010.00 | 6,010.00 | -2.12% | 460,724 |
| May 14, 2026 | 6,300.00 | 6,370.00 | 6,110.00 | 6,140.00 | 6,140.00 | -3.31% | 457,950 |
| May 13, 2026 | 5,960.00 | 6,950.00 | 5,940.00 | 6,350.00 | 6,350.00 | 6.19% | 5,126,797 |
| May 12, 2026 | 6,130.00 | 6,290.00 | 5,970.00 | 5,980.00 | 5,980.00 | -1.16% | 289,659 |
| May 11, 2026 | 6,250.00 | 6,280.00 | 6,050.00 | 6,050.00 | 6,050.00 | -1.47% | 178,949 |
| May 8, 2026 | 6,050.00 | 6,450.00 | 6,000.00 | 6,140.00 | 6,140.00 | -0.65% | 723,911 |
| May 7, 2026 | 5,600.00 | 6,600.00 | 5,600.00 | 6,180.00 | 6,180.00 | 10.36% | 2,442,175 |
| May 6, 2026 | 5,710.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,600.00 | -2.61% | 82,857 |
| May 4, 2026 | 5,750.00 | 5,830.00 | 5,740.00 | 5,750.00 | 5,750.00 | 0.17% | 45,651 |
| Apr 30, 2026 | 5,830.00 | 5,870.00 | 5,720.00 | 5,740.00 | 5,740.00 | -1.71% | 46,684 |
| Apr 29, 2026 | 5,830.00 | 5,870.00 | 5,760.00 | 5,840.00 | 5,840.00 | 0.17% | 40,966 |
| Apr 28, 2026 | 5,770.00 | 5,880.00 | 5,750.00 | 5,830.00 | 5,830.00 | 1.04% | 89,444 |
| Apr 27, 2026 | 5,730.00 | 5,830.00 | 5,730.00 | 5,770.00 | 5,770.00 | 0.87% | 59,550 |
| Apr 24, 2026 | 5,720.00 | 5,770.00 | 5,710.00 | 5,720.00 | 5,720.00 | -0.69% | 39,951 |
| Apr 23, 2026 | 5,800.00 | 5,830.00 | 5,705.00 | 5,760.00 | 5,760.00 | -0.52% | 39,408 |
| Apr 22, 2026 | 5,830.00 | 5,830.00 | 5,720.00 | 5,790.00 | 5,790.00 | -0.52% | 34,931 |
| Apr 21, 2026 | 5,760.00 | 5,820.00 | 5,750.00 | 5,820.00 | 5,820.00 | 1.04% | 56,841 |
| Apr 20, 2026 | 5,790.00 | 5,840.00 | 5,750.00 | 5,760.00 | 5,760.00 | -0.52% | 43,888 |
| Apr 17, 2026 | 5,800.00 | 5,810.00 | 5,740.00 | 5,790.00 | 5,790.00 | -0.34% | 53,087 |
| Apr 16, 2026 | 5,800.00 | 5,900.00 | 5,790.00 | 5,810.00 | 5,810.00 | 0.87% | 53,445 |
| Apr 15, 2026 | 5,740.00 | 5,810.00 | 5,730.00 | 5,760.00 | 5,760.00 | 1.23% | 76,858 |
| Apr 14, 2026 | 5,640.00 | 5,710.00 | 5,600.00 | 5,690.00 | 5,690.00 | 1.97% | 51,480 |
| Apr 13, 2026 | 5,580.00 | 5,610.00 | 5,460.00 | 5,580.00 | 5,580.00 | -0.18% | 20,111 |
| Apr 10, 2026 | 5,540.00 | 5,620.00 | 5,460.00 | 5,590.00 | 5,590.00 | 2.57% | 38,253 |
| Apr 9, 2026 | 5,540.00 | 5,540.00 | 5,410.00 | 5,450.00 | 5,450.00 | -1.45% | 27,468 |
| Apr 8, 2026 | 5,410.00 | 5,530.00 | 5,390.00 | 5,530.00 | 5,530.00 | 4.34% | 50,771 |
| Apr 7, 2026 | 5,310.00 | 5,370.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.38% | 33,609 |
| Apr 6, 2026 | 5,310.00 | 5,370.00 | 5,260.00 | 5,320.00 | 5,320.00 | -0.19% | 41,957 |
| Apr 3, 2026 | 5,390.00 | 5,410.00 | 5,290.00 | 5,330.00 | 5,330.00 | 1.14% | 34,134 |
| Apr 2, 2026 | 5,530.00 | 5,560.00 | 5,240.00 | 5,270.00 | 5,270.00 | -4.01% | 68,138 |
| Apr 1, 2026 | 5,450.00 | 5,550.00 | 5,430.00 | 5,490.00 | 5,490.00 | 3.00% | 32,325 |
| Mar 31, 2026 | 5,510.00 | 5,550.00 | 5,330.00 | 5,330.00 | 5,330.00 | -3.09% | 82,853 |
| Mar 30, 2026 | 5,680.00 | 5,680.00 | 5,470.00 | 5,500.00 | 5,500.00 | -2.48% | 42,462 |
| Mar 27, 2026 | 5,570.00 | 5,690.00 | 5,460.00 | 5,640.00 | 5,640.00 | 1.26% | 57,316 |
| Mar 26, 2026 | 5,700.00 | 5,700.00 | 5,540.00 | 5,570.00 | 5,570.00 | -1.59% | 72,115 |
| Mar 25, 2026 | 5,730.00 | 5,740.00 | 5,630.00 | 5,660.00 | 5,660.00 | 0.18% | 42,051 |
| Mar 24, 2026 | 5,680.00 | 5,730.00 | 5,500.00 | 5,650.00 | 5,650.00 | 1.62% | 53,288 |
| Mar 23, 2026 | 5,780.00 | 5,780.00 | 5,550.00 | 5,560.00 | 5,560.00 | -4.63% | 115,949 |
| Mar 20, 2026 | 5,780.00 | 5,890.00 | 5,710.00 | 5,830.00 | 5,830.00 | 2.10% | 79,170 |
| Mar 19, 2026 | 5,780.00 | 5,780.00 | 5,710.00 | 5,710.00 | 5,710.00 | -2.06% | 47,198 |
| Mar 18, 2026 | 5,880.00 | 5,930.00 | 5,810.00 | 5,830.00 | 5,830.00 | 0.34% | 69,543 |
| Mar 17, 2026 | 5,950.00 | 5,950.00 | 5,780.00 | 5,810.00 | 5,810.00 | 1.22% | 48,640 |
| Mar 16, 2026 | 5,890.00 | 5,950.00 | 5,700.00 | 5,740.00 | 5,740.00 | -2.55% | 63,689 |