Hyundai Industrial Co., Ltd. (KOSDAQ:170030)
South Korea · Delayed Price · Currency is KRW 4,510.00
+30.00 (0.67%)
At close: Nov 10, 2026
Hyundai Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4,455.00 | 4,550.00 | 4,440.00 | 4,510.00 | 4,510.00 | 0.67% | 12,622 |
| Nov 9, 2026 | 4,365.00 | 4,555.00 | 4,365.00 | 4,480.00 | 4,480.00 | 0.34% | 8,826 |
| Nov 6, 2026 | 4,340.00 | 4,560.00 | 4,340.00 | 4,465.00 | 4,465.00 | -2.51% | 20,150 |
| Nov 5, 2026 | 4,615.00 | 4,700.00 | 4,530.00 | 4,580.00 | 4,580.00 | 0.44% | 30,637 |
| Nov 4, 2026 | 4,515.00 | 4,700.00 | 4,465.00 | 4,560.00 | 4,560.00 | 0.88% | 13,830 |
| Nov 3, 2026 | 4,470.00 | 4,570.00 | 4,460.00 | 4,520.00 | 4,520.00 | -0.55% | 10,909 |
| Nov 2, 2026 | 4,510.00 | 4,610.00 | 4,470.00 | 4,545.00 | 4,545.00 | 0.55% | 8,545 |
| Oct 30, 2026 | 4,615.00 | 4,615.00 | 4,495.00 | 4,520.00 | 4,520.00 | -1.53% | 12,489 |
| Oct 29, 2026 | 4,700.00 | 4,700.00 | 4,530.00 | 4,590.00 | 4,590.00 | -0.22% | 8,035 |
| Oct 28, 2026 | 4,570.00 | 4,685.00 | 4,570.00 | 4,600.00 | 4,600.00 | 0.66% | 7,572 |
| Oct 27, 2026 | 4,535.00 | 4,655.00 | 4,470.00 | 4,570.00 | 4,570.00 | 0.33% | 13,360 |
| Oct 26, 2026 | 4,530.00 | 4,790.00 | 4,530.00 | 4,555.00 | 4,555.00 | -3.60% | 25,338 |
| Oct 23, 2026 | 4,755.00 | 4,800.00 | 4,705.00 | 4,725.00 | 4,725.00 | -0.63% | 9,497 |
| Oct 22, 2026 | 4,900.00 | 4,900.00 | 4,750.00 | 4,755.00 | 4,755.00 | -0.94% | 7,272 |
| Oct 21, 2026 | 4,915.00 | 4,915.00 | 4,785.00 | 4,800.00 | 4,800.00 | -0.41% | 7,215 |
| Oct 20, 2026 | 4,920.00 | 4,925.00 | 4,800.00 | 4,820.00 | 4,820.00 | -0.82% | 7,097 |
| Oct 19, 2026 | 4,745.00 | 4,960.00 | 4,730.00 | 4,860.00 | 4,860.00 | 0.83% | 6,158 |
| Oct 16, 2026 | 4,750.00 | 4,860.00 | 4,720.00 | 4,820.00 | 4,820.00 | 2.12% | 7,385 |
| Oct 15, 2026 | 4,850.00 | 4,850.00 | 4,685.00 | 4,720.00 | 4,720.00 | -2.28% | 36,180 |
| Oct 14, 2026 | 4,865.00 | 4,950.00 | 4,830.00 | 4,830.00 | 4,830.00 | -0.82% | 8,412 |
| Oct 13, 2026 | 4,850.00 | 4,870.00 | 4,705.00 | 4,870.00 | 4,870.00 | -0.41% | 22,491 |
| Oct 12, 2026 | 4,930.00 | 4,980.00 | 4,845.00 | 4,890.00 | 4,890.00 | -0.81% | 10,892 |
| Oct 8, 2026 | 4,940.00 | 5,020.00 | 4,850.00 | 4,930.00 | 4,930.00 | 0.41% | 13,797 |
| Oct 7, 2026 | 4,960.00 | 5,040.00 | 4,820.00 | 4,910.00 | 4,910.00 | -1.50% | 17,902 |
| Oct 6, 2026 | 4,980.00 | 5,030.00 | 4,930.00 | 4,985.00 | 4,985.00 | 1.01% | 20,784 |
| Oct 2, 2026 | 4,830.00 | 4,950.00 | 4,820.00 | 4,935.00 | 4,935.00 | 2.17% | 24,627 |
| Oct 1, 2026 | 4,825.00 | 4,850.00 | 4,720.00 | 4,830.00 | 4,830.00 | 0.73% | 11,413 |
| Sep 30, 2026 | 4,760.00 | 4,805.00 | 4,750.00 | 4,795.00 | 4,795.00 | 0.74% | 10,336 |
| Sep 29, 2026 | 4,750.00 | 4,785.00 | 4,735.00 | 4,760.00 | 4,760.00 | -0.31% | 7,955 |
| Sep 28, 2026 | 4,770.00 | 4,810.00 | 4,745.00 | 4,775.00 | 4,775.00 | 0.10% | 11,397 |
| Sep 23, 2026 | 4,770.00 | 4,800.00 | 4,725.00 | 4,770.00 | 4,770.00 | 0.63% | 10,293 |
| Sep 22, 2026 | 4,770.00 | 4,820.00 | 4,730.00 | 4,740.00 | 4,740.00 | -0.11% | 8,607 |
| Sep 21, 2026 | 4,800.00 | 4,840.00 | 4,715.00 | 4,745.00 | 4,745.00 | -1.15% | 12,037 |
| 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% | 6,554 |
| Sep 16, 2026 | 4,765.00 | 4,800.00 | 4,660.00 | 4,750.00 | 4,750.00 | - | 5,900 |
| 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 | - | 14,822 |
| 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% | 13,699 |
| Sep 9, 2026 | 4,785.00 | 4,790.00 | 4,740.00 | 4,745.00 | 4,745.00 | - | 7,673 |
| Sep 8, 2026 | 4,825.00 | 4,870.00 | 4,735.00 | 4,745.00 | 4,745.00 | -1.15% | 13,395 |
| 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% | 13,419 |
| 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% | 14,616 |
| Sep 1, 2026 | 4,850.00 | 4,910.00 | 4,840.00 | 4,850.00 | 4,850.00 | -0.61% | 9,010 |
| 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% | 12,185 |
| Aug 27, 2026 | 4,990.00 | 5,020.00 | 4,870.00 | 4,870.00 | 4,870.00 | -2.40% | 23,075 |