Hyundai Wia Corporation (KRX:011210)
South Korea · Delayed Price · Currency is KRW 66,500
+1,800 (2.78%)
At close: Dec 12, 2025
Hyundai Wia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 65,000.00 | 66,700.00 | 64,600.00 | 66,500.00 | 66,500.00 | 2.78% | 102,179 |
| Dec 11, 2025 | 66,200.00 | 66,300.00 | 64,400.00 | 64,700.00 | 64,700.00 | -1.67% | 194,936 |
| Dec 10, 2025 | 66,200.00 | 66,800.00 | 65,300.00 | 65,800.00 | 65,800.00 | - | 74,892 |
| Dec 9, 2025 | 66,300.00 | 68,000.00 | 65,400.00 | 65,800.00 | 65,800.00 | -2.81% | 120,949 |
| Dec 8, 2025 | 69,000.00 | 69,100.00 | 66,300.00 | 67,700.00 | 67,700.00 | 1.35% | 202,038 |
| Dec 5, 2025 | 66,200.00 | 68,300.00 | 65,800.00 | 66,800.00 | 66,800.00 | -0.60% | 263,411 |
| Dec 4, 2025 | 65,000.00 | 69,000.00 | 63,800.00 | 67,200.00 | 67,200.00 | 5.83% | 541,983 |
| Dec 3, 2025 | 63,000.00 | 64,400.00 | 62,100.00 | 63,500.00 | 63,500.00 | 2.92% | 195,935 |
| Dec 2, 2025 | 60,500.00 | 63,100.00 | 60,300.00 | 61,700.00 | 61,700.00 | 3.52% | 248,167 |
| Dec 1, 2025 | 63,100.00 | 63,100.00 | 59,000.00 | 59,600.00 | 59,600.00 | -4.18% | 166,960 |
| Nov 28, 2025 | 60,200.00 | 63,200.00 | 59,800.00 | 62,200.00 | 62,200.00 | 5.60% | 367,161 |
| Nov 27, 2025 | 58,600.00 | 59,200.00 | 58,200.00 | 58,900.00 | 58,900.00 | - | 73,793 |
| Nov 26, 2025 | 57,700.00 | 58,900.00 | 56,700.00 | 58,900.00 | 58,900.00 | 4.25% | 134,764 |
| Nov 25, 2025 | 58,500.00 | 59,200.00 | 56,300.00 | 56,500.00 | 56,500.00 | -2.08% | 91,172 |
| Nov 24, 2025 | 56,000.00 | 59,700.00 | 55,700.00 | 57,700.00 | 57,700.00 | 4.53% | 262,799 |
| Nov 21, 2025 | 54,700.00 | 56,250.00 | 53,800.00 | 55,200.00 | 55,200.00 | -0.36% | 62,643 |
| Nov 20, 2025 | 55,400.00 | 56,800.00 | 55,200.00 | 55,400.00 | 55,400.00 | 0.73% | 53,874 |
| Nov 19, 2025 | 54,600.00 | 56,000.00 | 53,500.00 | 55,000.00 | 55,000.00 | 1.66% | 68,899 |
| Nov 18, 2025 | 55,100.00 | 55,700.00 | 54,100.00 | 54,100.00 | 54,100.00 | -2.70% | 63,868 |
| Nov 17, 2025 | 56,000.00 | 56,300.00 | 54,800.00 | 55,600.00 | 55,600.00 | -0.18% | 47,898 |
| Nov 14, 2025 | 56,600.00 | 57,400.00 | 55,700.00 | 55,700.00 | 55,700.00 | -3.13% | 64,072 |
| Nov 13, 2025 | 56,600.00 | 58,500.00 | 56,400.00 | 57,500.00 | 57,500.00 | 1.05% | 140,437 |
| Nov 12, 2025 | 56,500.00 | 57,400.00 | 55,900.00 | 56,900.00 | 56,900.00 | 0.53% | 68,201 |
| Nov 11, 2025 | 55,900.00 | 57,300.00 | 54,000.00 | 56,600.00 | 56,600.00 | 1.62% | 113,633 |
| Nov 10, 2025 | 54,800.00 | 56,600.00 | 54,300.00 | 55,700.00 | 55,700.00 | 2.96% | 78,084 |
| Nov 7, 2025 | 55,500.00 | 55,600.00 | 53,500.00 | 54,100.00 | 54,100.00 | -3.91% | 77,753 |
| Nov 6, 2025 | 56,500.00 | 57,100.00 | 54,700.00 | 56,300.00 | 56,300.00 | 1.62% | 115,612 |
| Nov 5, 2025 | 56,800.00 | 56,800.00 | 54,300.00 | 55,400.00 | 55,400.00 | -2.98% | 136,722 |
| Nov 4, 2025 | 58,600.00 | 58,700.00 | 56,400.00 | 57,100.00 | 57,100.00 | -3.06% | 148,173 |
| Nov 3, 2025 | 60,400.00 | 60,500.00 | 58,300.00 | 58,900.00 | 58,900.00 | 0.51% | 175,537 |
| Oct 31, 2025 | 57,600.00 | 59,500.00 | 57,300.00 | 58,600.00 | 58,600.00 | 4.46% | 277,576 |
| Oct 30, 2025 | 59,500.00 | 59,600.00 | 55,700.00 | 56,100.00 | 56,100.00 | 0.18% | 247,078 |
| Oct 29, 2025 | 56,400.00 | 56,400.00 | 54,800.00 | 56,000.00 | 56,000.00 | 0.18% | 113,454 |
| Oct 28, 2025 | 56,000.00 | 56,250.00 | 55,200.00 | 55,900.00 | 55,900.00 | -0.71% | 73,069 |
| Oct 27, 2025 | 56,800.00 | 56,800.00 | 55,700.00 | 56,300.00 | 56,300.00 | -1.05% | 90,556 |
| Oct 24, 2025 | 57,000.00 | 57,000.00 | 55,800.00 | 56,900.00 | 56,900.00 | 0.53% | 92,852 |
| Oct 23, 2025 | 57,500.00 | 57,800.00 | 56,000.00 | 56,600.00 | 56,600.00 | -2.41% | 127,264 |
| Oct 22, 2025 | 57,100.00 | 58,000.00 | 55,600.00 | 58,000.00 | 58,000.00 | 4.13% | 207,635 |
| Oct 21, 2025 | 54,200.00 | 56,900.00 | 54,000.00 | 55,700.00 | 55,700.00 | 3.92% | 271,471 |
| Oct 20, 2025 | 53,300.00 | 53,800.00 | 51,900.00 | 53,600.00 | 53,600.00 | 2.29% | 128,624 |
| Oct 17, 2025 | 51,000.00 | 52,400.00 | 50,700.00 | 52,400.00 | 52,400.00 | 1.75% | 137,703 |
| Oct 16, 2025 | 51,000.00 | 52,200.00 | 50,700.00 | 51,500.00 | 51,500.00 | 4.15% | 155,171 |
| Oct 15, 2025 | 48,650.00 | 49,500.00 | 48,650.00 | 49,450.00 | 49,450.00 | 1.23% | 55,155 |
| Oct 14, 2025 | 47,650.00 | 49,250.00 | 47,650.00 | 48,850.00 | 48,850.00 | 1.88% | 83,347 |
| Oct 13, 2025 | 47,450.00 | 48,300.00 | 46,950.00 | 47,950.00 | 47,950.00 | -1.13% | 68,899 |
| Oct 10, 2025 | 49,600.00 | 49,700.00 | 48,250.00 | 48,500.00 | 48,500.00 | -2.22% | 98,951 |
| Oct 2, 2025 | 48,350.00 | 49,600.00 | 48,300.00 | 49,600.00 | 49,600.00 | 2.90% | 110,104 |
| Oct 1, 2025 | 48,450.00 | 48,550.00 | 48,000.00 | 48,200.00 | 48,200.00 | -0.41% | 50,665 |
| Sep 30, 2025 | 48,100.00 | 48,850.00 | 48,000.00 | 48,400.00 | 48,400.00 | 0.31% | 53,193 |
| Sep 29, 2025 | 48,650.00 | 48,650.00 | 48,100.00 | 48,250.00 | 48,250.00 | -0.52% | 29,385 |