Hyundai Wia Corporation (KRX:011210)
South Korea · Delayed Price · Currency is KRW 57,600
-2,300 (-3.84%)
At close: Jul 14, 2026
Hyundai Wia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 59,400.00 | 59,800.00 | 55,800.00 | 57,600.00 | 57,600.00 | -3.84% | 106,709 |
| Jul 13, 2026 | 62,500.00 | 64,600.00 | 59,100.00 | 59,900.00 | 59,900.00 | -3.23% | 86,804 |
| Jul 10, 2026 | 60,000.00 | 63,200.00 | 60,000.00 | 61,900.00 | 61,900.00 | 4.21% | 88,808 |
| Jul 9, 2026 | 59,100.00 | 61,100.00 | 58,100.00 | 59,400.00 | 59,400.00 | -1.98% | 134,862 |
| Jul 8, 2026 | 61,100.00 | 63,800.00 | 59,700.00 | 60,600.00 | 60,600.00 | -3.81% | 100,119 |
| Jul 7, 2026 | 63,600.00 | 64,000.00 | 60,500.00 | 63,000.00 | 63,000.00 | -2.33% | 91,680 |
| Jul 6, 2026 | 64,100.00 | 67,100.00 | 62,900.00 | 64,500.00 | 64,500.00 | 0.62% | 97,485 |
| Jul 3, 2026 | 63,400.00 | 64,400.00 | 60,100.00 | 64,100.00 | 64,100.00 | 0.16% | 118,265 |
| Jul 2, 2026 | 63,500.00 | 65,800.00 | 61,000.00 | 64,000.00 | 64,000.00 | -0.78% | 128,880 |
| Jul 1, 2026 | 65,500.00 | 67,200.00 | 63,500.00 | 64,500.00 | 64,500.00 | 0.94% | 122,942 |
| Jun 30, 2026 | 66,400.00 | 66,700.00 | 63,800.00 | 63,900.00 | 63,900.00 | -2.89% | 123,681 |
| Jun 29, 2026 | 58,200.00 | 66,500.00 | 57,700.00 | 65,800.00 | 65,800.00 | 11.34% | 180,050 |
| Jun 26, 2026 | 61,800.00 | 62,900.00 | 57,400.00 | 59,100.00 | 59,100.00 | -6.04% | 154,779 |
| Jun 25, 2026 | 66,000.00 | 66,900.00 | 62,700.00 | 62,900.00 | 62,900.00 | -3.08% | 105,748 |
| Jun 24, 2026 | 63,300.00 | 66,000.00 | 62,000.00 | 64,900.00 | 64,900.00 | 2.37% | 148,093 |
| Jun 23, 2026 | 69,000.00 | 69,500.00 | 62,900.00 | 63,400.00 | 63,400.00 | -8.38% | 176,012 |
| Jun 22, 2026 | 72,300.00 | 72,400.00 | 69,000.00 | 69,200.00 | 69,200.00 | -5.08% | 188,817 |
| Jun 19, 2026 | 76,800.00 | 78,300.00 | 70,700.00 | 72,900.00 | 72,900.00 | -4.46% | 228,140 |
| Jun 18, 2026 | 83,100.00 | 83,100.00 | 76,300.00 | 76,300.00 | 76,300.00 | -8.29% | 156,417 |
| Jun 17, 2026 | 84,400.00 | 86,200.00 | 82,700.00 | 83,200.00 | 83,200.00 | -3.37% | 107,951 |
| Jun 16, 2026 | 83,000.00 | 88,100.00 | 81,400.00 | 86,100.00 | 86,100.00 | 5.00% | 244,726 |
| Jun 15, 2026 | 79,800.00 | 83,000.00 | 78,100.00 | 82,000.00 | 82,000.00 | 6.63% | 194,832 |
| Jun 12, 2026 | 75,000.00 | 81,900.00 | 74,500.00 | 76,900.00 | 76,900.00 | 7.40% | 349,267 |
| Jun 11, 2026 | 69,100.00 | 71,600.00 | 67,700.00 | 71,600.00 | 71,600.00 | -1.38% | 282,863 |
| Jun 10, 2026 | 72,500.00 | 76,000.00 | 70,300.00 | 72,600.00 | 72,600.00 | -2.68% | 156,565 |
| Jun 9, 2026 | 72,900.00 | 75,500.00 | 70,000.00 | 74,600.00 | 74,600.00 | 3.47% | 188,327 |
| Jun 8, 2026 | 70,600.00 | 74,800.00 | 70,500.00 | 72,100.00 | 72,100.00 | -9.88% | 199,349 |
| Jun 5, 2026 | 78,500.00 | 81,400.00 | 76,000.00 | 80,000.00 | 80,000.00 | -1.48% | 174,824 |
| Jun 4, 2026 | 82,100.00 | 83,000.00 | 79,800.00 | 81,200.00 | 81,200.00 | -3.91% | 191,240 |
| Jun 2, 2026 | 89,200.00 | 89,300.00 | 82,100.00 | 84,500.00 | 84,500.00 | -6.11% | 313,907 |
| Jun 1, 2026 | 92,000.00 | 94,200.00 | 89,100.00 | 90,000.00 | 90,000.00 | -1.10% | 350,399 |
| May 29, 2026 | 89,500.00 | 93,000.00 | 88,000.00 | 91,000.00 | 91,000.00 | 3.06% | 405,729 |
| May 28, 2026 | 92,000.00 | 95,000.00 | 84,400.00 | 88,300.00 | 88,300.00 | -1.45% | 316,607 |
| May 27, 2026 | 90,800.00 | 90,800.00 | 87,500.00 | 89,600.00 | 89,600.00 | -2.50% | 218,913 |
| May 26, 2026 | 91,700.00 | 93,600.00 | 90,200.00 | 91,900.00 | 91,900.00 | 1.55% | 178,580 |
| May 22, 2026 | 89,500.00 | 91,900.00 | 87,100.00 | 90,500.00 | 90,500.00 | 0.22% | 212,684 |
| May 21, 2026 | 80,100.00 | 90,300.00 | 79,400.00 | 90,300.00 | 90,300.00 | 16.37% | 344,662 |
| May 20, 2026 | 78,700.00 | 79,900.00 | 75,500.00 | 77,600.00 | 77,600.00 | -3.24% | 195,697 |
| May 19, 2026 | 86,600.00 | 87,600.00 | 78,400.00 | 80,200.00 | 80,200.00 | -9.89% | 320,292 |
| May 18, 2026 | 89,600.00 | 90,600.00 | 84,200.00 | 89,000.00 | 89,000.00 | -3.58% | 267,003 |
| May 15, 2026 | 98,500.00 | 103,500.00 | 89,000.00 | 92,300.00 | 92,300.00 | -4.85% | 617,415 |
| May 14, 2026 | 100,200.00 | 100,900.00 | 93,900.00 | 97,000.00 | 97,000.00 | -0.51% | 533,410 |
| May 13, 2026 | 93,400.00 | 100,800.00 | 90,500.00 | 97,500.00 | 97,500.00 | 4.39% | 965,556 |
| May 12, 2026 | 97,100.00 | 99,300.00 | 88,500.00 | 93,400.00 | 93,400.00 | 4.24% | 1,034,784 |
| May 11, 2026 | 90,600.00 | 91,650.00 | 87,500.00 | 89,600.00 | 89,600.00 | -0.99% | 426,584 |
| May 8, 2026 | 84,400.00 | 98,000.00 | 83,100.00 | 90,500.00 | 90,500.00 | 8.64% | 1,853,028 |
| May 7, 2026 | 82,900.00 | 85,400.00 | 81,400.00 | 83,300.00 | 83,300.00 | 1.96% | 256,386 |
| May 6, 2026 | 83,000.00 | 83,700.00 | 81,000.00 | 81,700.00 | 81,700.00 | -1.45% | 263,409 |
| May 4, 2026 | 84,000.00 | 84,000.00 | 82,300.00 | 82,900.00 | 82,900.00 | 0.24% | 168,718 |
| Apr 30, 2026 | 86,300.00 | 86,300.00 | 82,300.00 | 82,700.00 | 82,700.00 | -4.06% | 212,268 |