Hyundai Wia Corporation (KRX:011210)
South Korea · Delayed Price · Currency is KRW 58,600
+2,500 (4.46%)
At close: Oct 31, 2025
Hyundai Wia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 57,600.00 | 59,500.00 | 57,300.00 | 58,600.00 | 58,600.00 | 4.46% | 282,888 |
| Oct 30, 2025 | 59,500.00 | 59,600.00 | 55,700.00 | 56,100.00 | 56,100.00 | 0.18% | 255,369 |
| Oct 29, 2025 | 56,400.00 | 56,400.00 | 54,800.00 | 56,000.00 | 56,000.00 | 0.18% | 119,400 |
| Oct 28, 2025 | 56,000.00 | 56,250.00 | 55,200.00 | 55,900.00 | 55,900.00 | -0.71% | 74,797 |
| 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% | 134,729 |
| Oct 17, 2025 | 51,000.00 | 52,400.00 | 50,700.00 | 52,400.00 | 52,400.00 | 1.75% | 142,175 |
| 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% | 85,528 |
| 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% | 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 |