Hyundai Wia Corporation (KRX:011210)
South Korea · Delayed Price · Currency is KRW 55,400
+400 (0.73%)
At close: Nov 20, 2025
Hyundai Wia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 49,100.00 | 50,200.00 | 48,050.00 | 48,500.00 | 48,500.00 | -2.12% | 91,581 |
| 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% | 110,786 |
| Sep 22, 2025 | 50,700.00 | 50,800.00 | 50,100.00 | 50,300.00 | 50,300.00 | -0.59% | 50,328 |
| 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% | 62,605 |
| Sep 17, 2025 | 50,800.00 | 51,100.00 | 50,600.00 | 50,900.00 | 50,900.00 | 0.20% | 45,470 |
| 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% | 74,352 |
| 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 |