Hyundai Industrial Co., Ltd. (KOSDAQ:170030)
South Korea · Delayed Price · Currency is KRW 5,190.00
-70.00 (-1.33%)
At close: Jun 18, 2026
Hyundai Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5,250.00 | 5,280.00 | 5,160.00 | 5,190.00 | 5,190.00 | -1.33% | 28,438 |
| Jun 17, 2026 | 5,350.00 | 5,360.00 | 5,230.00 | 5,260.00 | 5,260.00 | -1.68% | 25,297 |
| Jun 16, 2026 | 5,420.00 | 5,440.00 | 5,320.00 | 5,350.00 | 5,350.00 | 0.56% | 28,130 |
| Jun 15, 2026 | 5,270.00 | 5,380.00 | 5,260.00 | 5,320.00 | 5,320.00 | 2.70% | 42,640 |
| Jun 12, 2026 | 5,090.00 | 5,320.00 | 5,010.00 | 5,180.00 | 5,180.00 | 2.17% | 66,320 |
| Jun 11, 2026 | 4,920.00 | 5,080.00 | 4,895.00 | 5,070.00 | 5,070.00 | 1.50% | 31,174 |
| Jun 10, 2026 | 5,140.00 | 5,150.00 | 4,965.00 | 4,995.00 | 4,995.00 | -2.82% | 44,138 |
| Jun 9, 2026 | 5,000.00 | 5,180.00 | 4,860.00 | 5,140.00 | 5,140.00 | 6.86% | 68,278 |
| Jun 8, 2026 | 5,010.00 | 5,010.00 | 4,800.00 | 4,810.00 | 4,810.00 | -5.69% | 103,483 |
| Jun 5, 2026 | 5,180.00 | 5,200.00 | 5,010.00 | 5,100.00 | 5,100.00 | -2.30% | 73,401 |
| Jun 4, 2026 | 5,070.00 | 5,300.00 | 5,070.00 | 5,220.00 | 5,220.00 | 1.16% | 39,828 |
| Jun 2, 2026 | 5,290.00 | 5,300.00 | 5,050.00 | 5,160.00 | 5,160.00 | -2.46% | 94,451 |
| Jun 1, 2026 | 5,390.00 | 5,600.00 | 5,250.00 | 5,290.00 | 5,290.00 | -2.94% | 107,970 |
| May 29, 2026 | 5,520.00 | 5,610.00 | 5,410.00 | 5,450.00 | 5,450.00 | -0.91% | 70,879 |
| May 28, 2026 | 5,710.00 | 5,710.00 | 5,390.00 | 5,500.00 | 5,500.00 | -1.61% | 99,099 |
| 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 |