Hyundai Wia Corporation (KRX:011210)
South Korea · Delayed Price · Currency is KRW 52,700
-1,200 (-2.23%)
At close: Sep 5, 2025
Hyundai Wia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54,000.00 | 54,100.00 | 52,400.00 | 52,700.00 | 52,700.00 | -2.23% | 64,261 |
| Sep 4, 2025 | 54,300.00 | 54,300.00 | 53,000.00 | 53,900.00 | 53,900.00 | -0.92% | 79,075 |
| Sep 3, 2025 | 51,100.00 | 55,900.00 | 50,800.00 | 54,400.00 | 54,400.00 | 5.84% | 339,122 |
| Sep 2, 2025 | 51,800.00 | 51,800.00 | 50,800.00 | 51,400.00 | 51,400.00 | 0.19% | 73,174 |
| Sep 1, 2025 | 50,500.00 | 52,000.00 | 50,300.00 | 51,300.00 | 51,300.00 | 1.99% | 144,505 |
| Aug 29, 2025 | 50,700.00 | 51,700.00 | 50,000.00 | 50,300.00 | 50,300.00 | -0.40% | 68,680 |
| Aug 28, 2025 | 49,900.00 | 51,100.00 | 49,600.00 | 50,500.00 | 50,500.00 | 1.00% | 73,006 |
| Aug 27, 2025 | 50,100.00 | 50,400.00 | 49,600.00 | 50,000.00 | 50,000.00 | 0.20% | 44,899 |
| Aug 26, 2025 | 50,100.00 | 51,000.00 | 49,850.00 | 49,900.00 | 49,900.00 | -1.38% | 61,343 |
| Aug 25, 2025 | 50,700.00 | 50,900.00 | 49,850.00 | 50,600.00 | 50,600.00 | - | 49,711 |
| Aug 22, 2025 | 50,600.00 | 51,000.00 | 50,300.00 | 50,600.00 | 50,600.00 | 0.40% | 34,481 |
| Aug 21, 2025 | 50,100.00 | 51,300.00 | 50,000.00 | 50,400.00 | 50,400.00 | 0.20% | 48,883 |
| Aug 20, 2025 | 50,000.00 | 50,300.00 | 49,000.00 | 50,300.00 | 50,300.00 | 0.20% | 65,682 |
| Aug 19, 2025 | 49,900.00 | 50,400.00 | 49,200.00 | 50,200.00 | 50,200.00 | 1.11% | 43,589 |
| Aug 18, 2025 | 51,400.00 | 51,400.00 | 49,500.00 | 49,650.00 | 49,650.00 | -1.88% | 58,772 |
| Aug 14, 2025 | 50,200.00 | 52,700.00 | 49,700.00 | 50,600.00 | 50,600.00 | 1.50% | 184,247 |
| Aug 13, 2025 | 49,250.00 | 50,900.00 | 49,250.00 | 49,850.00 | 49,850.00 | 1.63% | 69,051 |
| Aug 12, 2025 | 48,600.00 | 49,650.00 | 48,600.00 | 49,050.00 | 49,050.00 | 0.51% | 29,925 |
| Aug 11, 2025 | 49,200.00 | 49,400.00 | 48,700.00 | 48,800.00 | 48,800.00 | -0.61% | 37,134 |
| Aug 8, 2025 | 49,500.00 | 49,750.00 | 48,950.00 | 49,100.00 | 49,100.00 | -1.31% | 50,948 |
| Aug 7, 2025 | 49,700.00 | 50,000.00 | 49,200.00 | 49,750.00 | 49,750.00 | 0.40% | 57,747 |
| Aug 6, 2025 | 49,150.00 | 49,750.00 | 49,150.00 | 49,550.00 | 49,550.00 | 1.23% | 47,048 |
| Aug 5, 2025 | 48,800.00 | 49,300.00 | 48,500.00 | 48,950.00 | 48,950.00 | 1.14% | 41,389 |
| Aug 4, 2025 | 48,250.00 | 48,750.00 | 47,400.00 | 48,400.00 | 48,400.00 | 0.83% | 56,283 |
| Aug 1, 2025 | 49,050.00 | 49,400.00 | 48,000.00 | 48,000.00 | 48,000.00 | -3.71% | 125,543 |
| Jul 31, 2025 | 53,500.00 | 53,700.00 | 49,350.00 | 49,850.00 | 49,850.00 | -4.13% | 279,519 |
| Jul 30, 2025 | 49,700.00 | 52,500.00 | 49,700.00 | 52,000.00 | 52,000.00 | 4.00% | 127,575 |
| Jul 29, 2025 | 50,400.00 | 50,400.00 | 49,250.00 | 50,000.00 | 50,000.00 | -0.99% | 76,859 |
| Jul 28, 2025 | 51,300.00 | 51,600.00 | 50,000.00 | 50,500.00 | 50,500.00 | -0.98% | 75,870 |
| Jul 25, 2025 | 50,700.00 | 51,700.00 | 50,500.00 | 51,000.00 | 51,000.00 | -0.20% | 69,085 |
| Jul 24, 2025 | 52,000.00 | 52,600.00 | 51,000.00 | 51,100.00 | 51,100.00 | -1.54% | 80,159 |
| Jul 23, 2025 | 51,500.00 | 52,700.00 | 51,400.00 | 51,900.00 | 51,900.00 | 2.57% | 193,454 |
| Jul 22, 2025 | 51,800.00 | 51,950.00 | 50,300.00 | 50,600.00 | 50,600.00 | -2.13% | 91,094 |
| Jul 21, 2025 | 51,600.00 | 52,500.00 | 51,400.00 | 51,700.00 | 51,700.00 | 1.37% | 98,806 |
| Jul 18, 2025 | 51,000.00 | 51,500.00 | 50,500.00 | 51,000.00 | 51,000.00 | -0.20% | 69,468 |
| Jul 17, 2025 | 51,200.00 | 51,400.00 | 49,700.00 | 51,100.00 | 51,100.00 | 0.99% | 83,682 |
| Jul 16, 2025 | 51,800.00 | 52,100.00 | 50,500.00 | 50,600.00 | 50,600.00 | -2.88% | 67,313 |
| Jul 15, 2025 | 52,200.00 | 52,250.00 | 51,200.00 | 52,100.00 | 52,100.00 | -0.38% | 93,877 |
| Jul 14, 2025 | 51,100.00 | 53,000.00 | 49,800.00 | 52,300.00 | 52,300.00 | 1.55% | 116,380 |
| Jul 11, 2025 | 51,000.00 | 52,300.00 | 50,100.00 | 51,500.00 | 51,500.00 | 1.58% | 186,194 |
| Jul 10, 2025 | 47,500.00 | 51,800.00 | 47,300.00 | 50,700.00 | 50,700.00 | 6.96% | 310,886 |
| Jul 9, 2025 | 47,200.00 | 48,050.00 | 46,550.00 | 47,400.00 | 47,400.00 | 0.64% | 66,565 |
| Jul 8, 2025 | 46,800.00 | 47,300.00 | 46,000.00 | 47,100.00 | 47,100.00 | 0.64% | 58,070 |
| Jul 7, 2025 | 47,450.00 | 47,450.00 | 46,800.00 | 46,800.00 | 46,800.00 | -1.47% | 41,736 |
| Jul 4, 2025 | 48,400.00 | 49,050.00 | 47,450.00 | 47,500.00 | 47,500.00 | -1.86% | 89,190 |
| Jul 3, 2025 | 48,900.00 | 48,900.00 | 47,800.00 | 48,400.00 | 48,400.00 | 3.20% | 133,508 |
| Jul 2, 2025 | 46,550.00 | 46,950.00 | 45,900.00 | 46,900.00 | 46,900.00 | 0.97% | 53,363 |
| Jul 1, 2025 | 45,900.00 | 46,950.00 | 45,900.00 | 46,450.00 | 46,450.00 | 1.42% | 78,307 |
| Jun 30, 2025 | 46,600.00 | 46,775.00 | 45,650.00 | 45,800.00 | 45,800.00 | -0.97% | 49,888 |
| Jun 27, 2025 | 46,950.00 | 47,150.00 | 45,700.00 | 46,250.00 | 46,250.00 | -2.12% | 91,694 |