Hyundai Industrial Co., Ltd. (KOSDAQ:170030)
South Korea · Delayed Price · Currency is KRW 5,600.00
-150.00 (-2.61%)
At close: May 6, 2026
Hyundai Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 5,750.00 | 5,830.00 | 5,740.00 | 5,750.00 | 5,750.00 | 0.17% | 45,498 |
| Apr 30, 2026 | 5,830.00 | 5,870.00 | 5,720.00 | 5,740.00 | 5,740.00 | -1.71% | 46,474 |
| Apr 29, 2026 | 5,830.00 | 5,870.00 | 5,760.00 | 5,840.00 | 5,840.00 | 0.17% | 39,870 |
| Apr 28, 2026 | 5,770.00 | 5,880.00 | 5,750.00 | 5,830.00 | 5,830.00 | 1.04% | 89,357 |
| 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% | 39,933 |
| Apr 23, 2026 | 5,800.00 | 5,830.00 | 5,705.00 | 5,760.00 | 5,760.00 | -0.52% | 39,075 |
| Apr 22, 2026 | 5,830.00 | 5,830.00 | 5,720.00 | 5,790.00 | 5,790.00 | -0.52% | 34,587 |
| Apr 21, 2026 | 5,760.00 | 5,820.00 | 5,750.00 | 5,820.00 | 5,820.00 | 1.04% | 56,140 |
| 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% | 52,996 |
| 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% | 76,803 |
| Apr 14, 2026 | 5,640.00 | 5,710.00 | 5,600.00 | 5,690.00 | 5,690.00 | 1.97% | 51,455 |
| 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% | 38,189 |
| 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% | 50,276 |
| Apr 7, 2026 | 5,310.00 | 5,370.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.38% | 33,529 |
| 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% | 33,854 |
| Apr 2, 2026 | 5,530.00 | 5,560.00 | 5,240.00 | 5,270.00 | 5,270.00 | -4.01% | 67,326 |
| Apr 1, 2026 | 5,450.00 | 5,550.00 | 5,430.00 | 5,490.00 | 5,490.00 | 3.00% | 31,953 |
| Mar 31, 2026 | 5,510.00 | 5,550.00 | 5,330.00 | 5,330.00 | 5,330.00 | -3.09% | 82,340 |
| 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% | 57,087 |
| Mar 26, 2026 | 5,700.00 | 5,700.00 | 5,540.00 | 5,570.00 | 5,570.00 | -1.59% | 72,002 |
| Mar 25, 2026 | 5,730.00 | 5,740.00 | 5,630.00 | 5,660.00 | 5,660.00 | 0.18% | 41,219 |
| Mar 24, 2026 | 5,680.00 | 5,730.00 | 5,500.00 | 5,650.00 | 5,650.00 | 1.62% | 53,278 |
| Mar 23, 2026 | 5,780.00 | 5,780.00 | 5,550.00 | 5,560.00 | 5,560.00 | -4.63% | 115,859 |
| Mar 20, 2026 | 5,780.00 | 5,890.00 | 5,710.00 | 5,830.00 | 5,830.00 | 2.10% | 79,145 |
| Mar 19, 2026 | 5,780.00 | 5,780.00 | 5,710.00 | 5,710.00 | 5,710.00 | -2.06% | 47,047 |
| Mar 18, 2026 | 5,880.00 | 5,930.00 | 5,810.00 | 5,830.00 | 5,830.00 | 0.34% | 69,468 |
| Mar 17, 2026 | 5,950.00 | 5,950.00 | 5,780.00 | 5,810.00 | 5,810.00 | 1.22% | 48,479 |
| Mar 16, 2026 | 5,890.00 | 5,950.00 | 5,700.00 | 5,740.00 | 5,740.00 | -2.55% | 63,689 |
| Mar 13, 2026 | 5,870.00 | 5,950.00 | 5,730.00 | 5,890.00 | 5,890.00 | -0.51% | 43,202 |
| Mar 12, 2026 | 5,860.00 | 6,020.00 | 5,860.00 | 5,920.00 | 5,920.00 | -0.67% | 43,047 |
| Mar 11, 2026 | 5,950.00 | 6,090.00 | 5,880.00 | 5,960.00 | 5,960.00 | 1.71% | 69,898 |
| Mar 10, 2026 | 5,800.00 | 5,900.00 | 5,750.00 | 5,860.00 | 5,860.00 | 4.46% | 68,933 |
| Mar 9, 2026 | 5,800.00 | 5,860.00 | 5,520.00 | 5,610.00 | 5,610.00 | -6.50% | 138,220 |
| Mar 6, 2026 | 5,980.00 | 6,020.00 | 5,770.00 | 6,000.00 | 6,000.00 | 0.33% | 64,621 |
| Mar 5, 2026 | 5,690.00 | 6,010.00 | 5,690.00 | 5,980.00 | 5,980.00 | 9.52% | 119,333 |
| Mar 4, 2026 | 6,100.00 | 6,160.00 | 5,410.00 | 5,460.00 | 5,460.00 | -11.94% | 362,906 |
| Mar 3, 2026 | 6,490.00 | 6,530.00 | 6,200.00 | 6,200.00 | 6,200.00 | -5.78% | 271,857 |
| Feb 27, 2026 | 6,530.00 | 6,690.00 | 6,360.00 | 6,580.00 | 6,580.00 | 0.92% | 262,270 |
| Feb 26, 2026 | 6,670.00 | 6,690.00 | 6,470.00 | 6,520.00 | 6,520.00 | -1.95% | 178,601 |
| Feb 25, 2026 | 6,480.00 | 6,920.00 | 6,480.00 | 6,650.00 | 6,650.00 | 2.78% | 882,683 |
| Feb 24, 2026 | 6,560.00 | 6,590.00 | 6,390.00 | 6,470.00 | 6,470.00 | -1.37% | 84,759 |
| Feb 23, 2026 | 6,510.00 | 6,650.00 | 6,380.00 | 6,560.00 | 6,560.00 | 1.39% | 235,875 |
| Feb 20, 2026 | 6,420.00 | 6,520.00 | 6,400.00 | 6,470.00 | 6,470.00 | 0.78% | 179,651 |