Hd Hyundai Mipo Co.,Ltd. (KRX:010620)
South Korea · Delayed Price · Currency is KRW 223,000
0.00 (0.00%)
Last updated: Dec 2, 2025, 9:00 AM KST
Hd Hyundai Mipo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 223,000.00 | 227,500.00 | 218,000.00 | 223,000.00 | 223,000.00 | 1.59% | 719,638 |
| Nov 25, 2025 | 225,000.00 | 228,500.00 | 217,500.00 | 219,500.00 | 219,500.00 | -0.90% | 162,424 |
| Nov 24, 2025 | 224,500.00 | 224,500.00 | 214,000.00 | 221,500.00 | 221,500.00 | -0.67% | 256,320 |
| Nov 21, 2025 | 227,500.00 | 229,000.00 | 221,000.00 | 223,000.00 | 223,000.00 | -4.09% | 159,570 |
| Nov 20, 2025 | 229,500.00 | 238,000.00 | 229,500.00 | 232,500.00 | 232,500.00 | 2.42% | 238,514 |
| Nov 19, 2025 | 241,500.00 | 242,000.00 | 224,500.00 | 227,000.00 | 227,000.00 | -5.42% | 337,039 |
| Nov 18, 2025 | 236,000.00 | 248,500.00 | 236,000.00 | 240,000.00 | 240,000.00 | 0.21% | 567,569 |
| Nov 17, 2025 | 230,500.00 | 241,500.00 | 228,000.00 | 239,500.00 | 239,500.00 | 3.90% | 398,721 |
| Nov 14, 2025 | 218,500.00 | 235,500.00 | 217,500.00 | 230,500.00 | 230,500.00 | 3.36% | 1,339,225 |
| Nov 13, 2025 | 211,000.00 | 225,000.00 | 208,500.00 | 223,000.00 | 223,000.00 | 5.44% | 460,004 |
| Nov 12, 2025 | 212,500.00 | 218,500.00 | 210,500.00 | 211,500.00 | 211,500.00 | 0.71% | 192,098 |
| 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% | 282,540 |
| 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% | 801,437 |
| 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% | 294,404 |
| 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% | 364,358 |
| Oct 27, 2025 | 247,000.00 | 253,500.00 | 243,000.00 | 247,500.00 | 247,500.00 | 5.32% | 335,733 |
| 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% | 521,127 |
| Oct 21, 2025 | 205,000.00 | 226,000.00 | 203,500.00 | 224,000.00 | 224,000.00 | 10.89% | 880,507 |
| Oct 20, 2025 | 199,700.00 | 203,500.00 | 198,800.00 | 202,000.00 | 202,000.00 | 0.50% | 156,560 |
| 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% | 191,914 |
| Oct 14, 2025 | 200,000.00 | 207,000.00 | 194,200.00 | 196,000.00 | 196,000.00 | -2.97% | 396,833 |
| 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% | 344,937 |
| 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% | 155,428 |
| Sep 18, 2025 | 198,800.00 | 202,500.00 | 197,100.00 | 197,600.00 | 197,600.00 | -0.55% | 203,161 |
| 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% | 207,012 |
| Sep 15, 2025 | 197,500.00 | 198,200.00 | 195,200.00 | 195,500.00 | 195,500.00 | -2.15% | 245,652 |
| Sep 12, 2025 | 200,000.00 | 200,500.00 | 196,200.00 | 199,800.00 | 199,800.00 | -0.60% | 272,497 |
| Sep 11, 2025 | 198,500.00 | 201,000.00 | 197,100.00 | 201,000.00 | 201,000.00 | 2.08% | 437,999 |