Hd Hyundai Mipo Co.,Ltd. (KRX:010620)
South Korea · Delayed Price · Currency is KRW 209,500
-2,000 (-0.95%)
Last updated: Nov 13, 2025, 10:14 AM KST
Hd Hyundai Mipo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 211,000.00 | 211,500.00 | 208,500.00 | 209,500.00 | - | -0.95% | 10,681 |
| Nov 12, 2025 | 212,500.00 | 218,500.00 | 210,500.00 | 211,500.00 | 211,500.00 | 0.71% | 195,639 |
| Nov 11, 2025 | 213,500.00 | 218,500.00 | 208,500.00 | 210,000.00 | 210,000.00 | -1.41% | 242,099 |
| Nov 10, 2025 | 207,000.00 | 215,000.00 | 204,500.00 | 213,000.00 | 213,000.00 | 3.65% | 291,182 |
| Nov 7, 2025 | 202,500.00 | 211,500.00 | 198,300.00 | 205,500.00 | 205,500.00 | -1.20% | 305,931 |
| Nov 6, 2025 | 217,500.00 | 219,500.00 | 205,500.00 | 208,000.00 | 208,000.00 | -1.65% | 282,198 |
| Nov 5, 2025 | 223,000.00 | 224,000.00 | 208,500.00 | 211,500.00 | 211,500.00 | -5.37% | 386,893 |
| Nov 4, 2025 | 241,500.00 | 243,000.00 | 222,500.00 | 223,500.00 | 223,500.00 | -6.88% | 815,987 |
| Nov 3, 2025 | 249,000.00 | 257,000.00 | 232,500.00 | 240,000.00 | 240,000.00 | -0.62% | 855,517 |
| Oct 31, 2025 | 233,000.00 | 246,000.00 | 233,000.00 | 241,500.00 | 241,500.00 | 1.47% | 305,567 |
| Oct 30, 2025 | 247,000.00 | 248,500.00 | 235,000.00 | 238,000.00 | 238,000.00 | - | 389,356 |
| Oct 29, 2025 | 241,500.00 | 245,500.00 | 230,000.00 | 238,000.00 | 238,000.00 | 0.85% | 435,216 |
| Oct 28, 2025 | 244,000.00 | 247,000.00 | 235,000.00 | 236,000.00 | 236,000.00 | -4.65% | 371,946 |
| Oct 27, 2025 | 247,000.00 | 253,500.00 | 243,000.00 | 247,500.00 | 247,500.00 | 5.32% | 345,125 |
| Oct 24, 2025 | 230,500.00 | 237,500.00 | 225,000.00 | 235,000.00 | 235,000.00 | 2.40% | 317,595 |
| Oct 23, 2025 | 229,000.00 | 235,000.00 | 225,500.00 | 229,500.00 | 229,500.00 | -1.71% | 308,800 |
| Oct 22, 2025 | 234,500.00 | 234,500.00 | 224,500.00 | 233,500.00 | 233,500.00 | 4.24% | 527,996 |
| Oct 21, 2025 | 205,000.00 | 226,000.00 | 203,500.00 | 224,000.00 | 224,000.00 | 10.89% | 899,898 |
| Oct 20, 2025 | 199,700.00 | 203,500.00 | 198,800.00 | 202,000.00 | 202,000.00 | 0.50% | 160,702 |
| Oct 17, 2025 | 202,500.00 | 206,000.00 | 200,000.00 | 201,000.00 | 201,000.00 | -0.25% | 159,171 |
| Oct 16, 2025 | 202,000.00 | 206,500.00 | 198,700.00 | 201,500.00 | 201,500.00 | 0.50% | 189,735 |
| Oct 15, 2025 | 196,800.00 | 203,000.00 | 195,500.00 | 200,500.00 | 200,500.00 | 2.30% | 199,705 |
| Oct 14, 2025 | 200,000.00 | 207,000.00 | 194,200.00 | 196,000.00 | 196,000.00 | -2.97% | 406,708 |
| Oct 13, 2025 | 200,500.00 | 208,000.00 | 198,400.00 | 202,000.00 | 202,000.00 | 0.25% | 216,815 |
| Oct 10, 2025 | 203,000.00 | 206,500.00 | 200,000.00 | 201,500.00 | 201,500.00 | -1.71% | 245,185 |
| Oct 2, 2025 | 208,000.00 | 210,000.00 | 202,000.00 | 205,000.00 | 205,000.00 | -1.68% | 465,263 |
| Oct 1, 2025 | 205,000.00 | 210,500.00 | 203,500.00 | 208,500.00 | 208,500.00 | 2.46% | 276,473 |
| Sep 30, 2025 | 193,000.00 | 205,500.00 | 192,300.00 | 203,500.00 | 203,500.00 | 4.57% | 443,723 |
| Sep 29, 2025 | 195,200.00 | 196,200.00 | 193,000.00 | 194,600.00 | 194,600.00 | 0.15% | 196,223 |
| Sep 26, 2025 | 199,000.00 | 199,000.00 | 191,000.00 | 194,300.00 | 194,300.00 | -2.12% | 215,805 |
| Sep 25, 2025 | 198,100.00 | 209,000.00 | 196,700.00 | 198,500.00 | 198,500.00 | -0.30% | 399,278 |
| Sep 24, 2025 | 195,400.00 | 199,200.00 | 194,400.00 | 199,100.00 | 199,100.00 | 2.52% | 277,768 |
| Sep 23, 2025 | 195,100.00 | 198,000.00 | 193,400.00 | 194,200.00 | 194,200.00 | -0.87% | 159,306 |
| Sep 22, 2025 | 196,500.00 | 198,450.00 | 195,600.00 | 195,900.00 | 195,900.00 | -0.41% | 136,417 |
| Sep 19, 2025 | 197,700.00 | 198,400.00 | 195,900.00 | 196,700.00 | 196,700.00 | -0.46% | 168,187 |
| Sep 18, 2025 | 198,800.00 | 202,500.00 | 197,100.00 | 197,600.00 | 197,600.00 | -0.55% | 208,163 |
| Sep 17, 2025 | 200,000.00 | 200,500.00 | 197,000.00 | 198,700.00 | 198,700.00 | - | 188,489 |
| Sep 16, 2025 | 196,100.00 | 199,400.00 | 196,100.00 | 198,700.00 | 198,700.00 | 1.64% | 212,549 |
| Sep 15, 2025 | 197,500.00 | 198,200.00 | 195,200.00 | 195,500.00 | 195,500.00 | -2.15% | 261,587 |
| Sep 12, 2025 | 200,000.00 | 200,500.00 | 196,200.00 | 199,800.00 | 199,800.00 | -0.60% | 278,253 |
| Sep 11, 2025 | 198,500.00 | 201,000.00 | 197,100.00 | 201,000.00 | 201,000.00 | 2.08% | 437,999 |
| Sep 10, 2025 | 197,500.00 | 199,400.00 | 194,900.00 | 196,900.00 | 196,900.00 | -0.25% | 373,584 |
| Sep 9, 2025 | 200,000.00 | 200,500.00 | 197,000.00 | 197,400.00 | 197,400.00 | -0.95% | 365,750 |
| Sep 8, 2025 | 199,800.00 | 201,000.00 | 198,000.00 | 199,300.00 | 199,300.00 | -0.85% | 272,381 |
| Sep 5, 2025 | 199,300.00 | 202,500.00 | 197,100.00 | 201,000.00 | 201,000.00 | - | 331,414 |
| Sep 4, 2025 | 197,600.00 | 203,000.00 | 196,600.00 | 201,000.00 | 201,000.00 | 1.06% | 233,436 |
| Sep 3, 2025 | 200,000.00 | 202,000.00 | 197,600.00 | 198,900.00 | 198,900.00 | -1.29% | 235,380 |
| Sep 2, 2025 | 200,000.00 | 203,500.00 | 198,300.00 | 201,500.00 | 201,500.00 | 1.10% | 248,523 |
| Sep 1, 2025 | 203,000.00 | 204,500.00 | 198,400.00 | 199,300.00 | 199,300.00 | -2.54% | 381,820 |
| Aug 29, 2025 | 202,500.00 | 209,000.00 | 200,000.00 | 204,500.00 | 204,500.00 | 0.99% | 546,896 |