Hyundai Industrial Co., Ltd. (KOSDAQ:170030)
South Korea · Delayed Price · Currency is KRW 4,980.00
-30.00 (-0.60%)
At close: Aug 20, 2026
Hyundai Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 4,620.00 | 4,780.00 | 4,600.00 | 4,630.00 | 4,630.00 | -3.14% | 28,054 |
| Jul 16, 2026 | 4,815.00 | 4,860.00 | 4,730.00 | 4,780.00 | 4,780.00 | -0.73% | 9,861 |
| Jul 15, 2026 | 4,600.00 | 4,825.00 | 4,600.00 | 4,815.00 | 4,815.00 | 4.22% | 24,624 |
| Jul 14, 2026 | 4,705.00 | 4,715.00 | 4,570.00 | 4,620.00 | 4,620.00 | -1.91% | 19,883 |
| Jul 13, 2026 | 4,820.00 | 4,890.00 | 4,700.00 | 4,710.00 | 4,710.00 | -1.88% | 18,141 |
| Jul 10, 2026 | 4,550.00 | 4,885.00 | 4,550.00 | 4,800.00 | 4,800.00 | 5.49% | 40,922 |
| Jul 9, 2026 | 4,600.00 | 4,730.00 | 4,550.00 | 4,550.00 | 4,550.00 | -2.47% | 40,750 |
| Jul 8, 2026 | 4,660.00 | 4,850.00 | 4,620.00 | 4,665.00 | 4,665.00 | -2.10% | 34,268 |
| Jul 7, 2026 | 4,880.00 | 4,880.00 | 4,695.00 | 4,765.00 | 4,765.00 | -2.36% | 23,247 |
| Jul 6, 2026 | 4,885.00 | 4,935.00 | 4,795.00 | 4,880.00 | 4,880.00 | -0.10% | 19,518 |
| Jul 3, 2026 | 4,800.00 | 4,885.00 | 4,700.00 | 4,885.00 | 4,885.00 | 1.56% | 21,398 |
| Jul 2, 2026 | 4,885.00 | 4,895.00 | 4,680.00 | 4,810.00 | 4,810.00 | -1.54% | 30,174 |
| Jul 1, 2026 | 4,825.00 | 4,930.00 | 4,770.00 | 4,885.00 | 4,885.00 | 1.24% | 20,710 |
| Jun 30, 2026 | 4,795.00 | 4,920.00 | 4,730.00 | 4,825.00 | 4,825.00 | -0.10% | 17,635 |
| Jun 29, 2026 | 4,440.00 | 4,900.00 | 4,440.00 | 4,830.00 | 4,830.00 | 5.00% | 26,122 |
| Jun 26, 2026 | 4,640.00 | 4,650.00 | 4,400.00 | 4,600.00 | 4,600.00 | -2.13% | 76,509 |
| Jun 25, 2026 | 4,715.00 | 4,855.00 | 4,695.00 | 4,700.00 | 4,700.00 | -0.32% | 18,206 |
| Jun 24, 2026 | 4,715.00 | 4,865.00 | 4,660.00 | 4,715.00 | 4,715.00 | 1.07% | 42,329 |
| Jun 23, 2026 | 4,970.00 | 4,980.00 | 4,665.00 | 4,665.00 | 4,665.00 | -6.33% | 83,134 |
| Jun 22, 2026 | 4,915.00 | 5,070.00 | 4,905.00 | 4,980.00 | 4,980.00 | -1.58% | 38,221 |
| Jun 19, 2026 | 5,190.00 | 5,220.00 | 4,995.00 | 5,060.00 | 5,060.00 | -2.50% | 37,490 |
| 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 |