Hyundai Wia Corporation (KRX:011210)
South Korea · Delayed Price · Currency is KRW 49,400
+1,200 (2.49%)
At close: Oct 2, 2025
Hyundai Wia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 48,350.00 | 49,600.00 | 48,300.00 | 49,600.00 | 49,600.00 | 2.90% | 144,797 |
| Oct 1, 2025 | 48,450.00 | 48,550.00 | 48,000.00 | 48,200.00 | 48,200.00 | -0.41% | 51,648 |
| 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 |
| Sep 26, 2025 | 49,100.00 | 50,200.00 | 48,050.00 | 48,500.00 | 48,500.00 | -2.12% | 98,397 |
| Sep 25, 2025 | 49,800.00 | 50,000.00 | 48,800.00 | 49,550.00 | 49,550.00 | -0.80% | 107,287 |
| Sep 24, 2025 | 50,400.00 | 50,400.00 | 49,700.00 | 49,950.00 | 49,950.00 | -1.28% | 54,826 |
| Sep 23, 2025 | 50,100.00 | 51,100.00 | 50,000.00 | 50,600.00 | 50,600.00 | 0.60% | 114,920 |
| Sep 22, 2025 | 50,700.00 | 50,800.00 | 50,100.00 | 50,300.00 | 50,300.00 | -0.59% | 53,751 |
| Sep 19, 2025 | 50,900.00 | 51,200.00 | 50,000.00 | 50,600.00 | 50,600.00 | -1.17% | 90,091 |
| Sep 18, 2025 | 51,100.00 | 51,500.00 | 50,400.00 | 51,200.00 | 51,200.00 | 0.59% | 66,838 |
| Sep 17, 2025 | 50,800.00 | 51,100.00 | 50,600.00 | 50,900.00 | 50,900.00 | 0.20% | 48,048 |
| Sep 16, 2025 | 51,100.00 | 51,700.00 | 50,500.00 | 50,800.00 | 50,800.00 | -0.39% | 78,814 |
| Sep 15, 2025 | 52,400.00 | 52,400.00 | 51,000.00 | 51,000.00 | 51,000.00 | -2.86% | 109,303 |
| Sep 12, 2025 | 53,100.00 | 53,100.00 | 52,100.00 | 52,500.00 | 52,500.00 | -1.13% | 85,755 |
| Sep 11, 2025 | 52,500.00 | 53,200.00 | 52,000.00 | 53,100.00 | 53,100.00 | 1.53% | 135,087 |
| Sep 10, 2025 | 51,800.00 | 52,800.00 | 51,700.00 | 52,300.00 | 52,300.00 | 1.16% | 76,256 |
| Sep 9, 2025 | 52,400.00 | 52,600.00 | 51,200.00 | 51,700.00 | 51,700.00 | -0.58% | 116,893 |
| Sep 8, 2025 | 52,200.00 | 52,400.00 | 51,600.00 | 52,000.00 | 52,000.00 | -1.33% | 93,554 |
| Sep 5, 2025 | 54,000.00 | 54,100.00 | 52,400.00 | 52,700.00 | 52,700.00 | -2.23% | 73,798 |
| 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 |