Hyundai Wia Corporation (KRX:011210)
South Korea · Delayed Price · Currency is KRW 97,000
-500 (-0.51%)
May 14, 2026, 3:32 PM KST
Hyundai Wia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 100,200.00 | 100,900.00 | 93,900.00 | 97,000.00 | 97,000.00 | -0.51% | 533,409 |
| 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% | 255,866 |
| May 6, 2026 | 83,000.00 | 83,700.00 | 81,000.00 | 81,700.00 | 81,700.00 | -1.45% | 263,395 |
| 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% | 212,264 |
| Apr 29, 2026 | 86,300.00 | 86,500.00 | 84,500.00 | 86,200.00 | 86,200.00 | -0.58% | 151,298 |
| Apr 28, 2026 | 85,200.00 | 88,600.00 | 84,100.00 | 86,700.00 | 86,700.00 | 2.24% | 352,429 |
| Apr 27, 2026 | 83,900.00 | 85,800.00 | 82,500.00 | 84,800.00 | 84,800.00 | 2.54% | 201,155 |
| Apr 24, 2026 | 84,100.00 | 84,400.00 | 81,500.00 | 82,700.00 | 82,700.00 | -2.36% | 192,609 |
| Apr 23, 2026 | 86,700.00 | 86,800.00 | 83,400.00 | 84,700.00 | 84,700.00 | -1.05% | 196,096 |
| Apr 22, 2026 | 86,200.00 | 86,300.00 | 84,000.00 | 85,600.00 | 85,600.00 | -0.93% | 137,755 |
| Apr 21, 2026 | 84,500.00 | 86,800.00 | 84,300.00 | 86,400.00 | 86,400.00 | 2.86% | 235,987 |
| Apr 20, 2026 | 83,400.00 | 85,800.00 | 82,300.00 | 84,000.00 | 84,000.00 | 0.96% | 225,409 |
| Apr 17, 2026 | 86,500.00 | 86,500.00 | 82,400.00 | 83,200.00 | 83,200.00 | -2.46% | 251,575 |
| Apr 16, 2026 | 88,000.00 | 88,100.00 | 84,400.00 | 85,300.00 | 85,300.00 | 6.09% | 601,612 |
| Apr 15, 2026 | 81,200.00 | 81,600.00 | 79,500.00 | 80,400.00 | 80,400.00 | 1.52% | 149,391 |
| Apr 14, 2026 | 78,200.00 | 79,200.00 | 77,600.00 | 79,200.00 | 79,200.00 | 3.13% | 107,486 |
| Apr 13, 2026 | 77,200.00 | 77,200.00 | 75,700.00 | 76,800.00 | 76,800.00 | -2.54% | 162,240 |
| Apr 10, 2026 | 78,700.00 | 79,300.00 | 77,900.00 | 78,800.00 | 78,800.00 | 1.68% | 67,040 |
| Apr 9, 2026 | 79,800.00 | 80,400.00 | 77,100.00 | 77,500.00 | 77,500.00 | -2.88% | 155,244 |
| Apr 8, 2026 | 78,900.00 | 80,000.00 | 77,700.00 | 79,800.00 | 79,800.00 | 5.56% | 110,024 |
| Apr 7, 2026 | 76,100.00 | 77,000.00 | 74,300.00 | 75,600.00 | 75,600.00 | -0.13% | 82,956 |
| Apr 6, 2026 | 76,500.00 | 77,300.00 | 74,800.00 | 75,700.00 | 75,700.00 | -1.17% | 90,503 |
| Apr 3, 2026 | 76,800.00 | 77,300.00 | 75,000.00 | 76,600.00 | 76,600.00 | 2.13% | 84,001 |
| Apr 2, 2026 | 81,500.00 | 81,800.00 | 74,300.00 | 75,000.00 | 75,000.00 | -6.95% | 164,620 |
| Apr 1, 2026 | 80,000.00 | 81,200.00 | 78,300.00 | 80,600.00 | 80,600.00 | 4.54% | 112,655 |
| Mar 31, 2026 | 77,900.00 | 79,300.00 | 76,500.00 | 77,100.00 | 75,895.31 | -3.62% | 118,671 |
| Mar 30, 2026 | 78,000.00 | 80,000.00 | 77,000.00 | 80,000.00 | 78,750.00 | -2.08% | 80,080 |
| Mar 27, 2026 | 79,300.00 | 81,900.00 | 78,200.00 | 81,700.00 | 80,423.44 | 0.86% | 87,075 |
| Mar 26, 2026 | 82,400.00 | 82,900.00 | 80,400.00 | 81,000.00 | 79,734.38 | -1.94% | 98,143 |
| Mar 25, 2026 | 83,400.00 | 84,600.00 | 81,700.00 | 82,600.00 | 81,309.38 | 0.49% | 102,755 |
| Mar 24, 2026 | 83,100.00 | 83,200.00 | 79,500.00 | 82,200.00 | 80,915.63 | 3.01% | 113,523 |
| Mar 23, 2026 | 81,700.00 | 81,700.00 | 79,400.00 | 79,800.00 | 78,553.13 | -6.01% | 116,888 |
| Mar 20, 2026 | 85,100.00 | 86,300.00 | 84,100.00 | 84,900.00 | 83,573.44 | 0.83% | 107,288 |
| Mar 19, 2026 | 85,000.00 | 85,700.00 | 84,000.00 | 84,200.00 | 82,884.38 | -3.88% | 90,249 |
| Mar 18, 2026 | 87,400.00 | 87,800.00 | 85,700.00 | 87,600.00 | 86,231.25 | 1.51% | 144,141 |
| Mar 17, 2026 | 84,000.00 | 89,000.00 | 83,700.00 | 86,300.00 | 84,951.56 | 6.28% | 193,955 |
| Mar 16, 2026 | 82,700.00 | 83,700.00 | 80,200.00 | 81,200.00 | 79,931.25 | -2.75% | 151,725 |
| Mar 13, 2026 | 82,200.00 | 85,600.00 | 81,800.00 | 83,500.00 | 82,195.31 | -2.34% | 114,987 |
| Mar 12, 2026 | 85,800.00 | 87,100.00 | 84,400.00 | 85,500.00 | 84,164.06 | -0.58% | 118,461 |
| Mar 11, 2026 | 90,800.00 | 91,000.00 | 84,600.00 | 86,000.00 | 84,656.25 | -2.05% | 184,473 |
| Mar 10, 2026 | 87,600.00 | 91,000.00 | 85,500.00 | 87,800.00 | 86,428.13 | 6.42% | 239,451 |
| Mar 9, 2026 | 83,300.00 | 84,600.00 | 79,000.00 | 82,500.00 | 81,210.94 | -9.64% | 236,072 |
| Mar 6, 2026 | 88,000.00 | 93,500.00 | 87,600.00 | 91,300.00 | 89,873.44 | 0.33% | 288,249 |
| Mar 5, 2026 | 84,800.00 | 94,000.00 | 84,800.00 | 91,000.00 | 89,578.13 | 16.07% | 577,539 |
| Mar 4, 2026 | 91,500.00 | 92,600.00 | 77,300.00 | 78,400.00 | 77,175.00 | -19.67% | 635,722 |