Hyundai Wia Corporation (KRX:011210)
South Korea · Delayed Price · Currency is KRW 53,200
+500 (0.95%)
Oct 2, 2026, 3:30 PM KST
Hyundai Wia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 52,600.00 | 53,200.00 | 51,800.00 | 53,200.00 | 53,200.00 | 0.95% | 33,617 |
| Oct 1, 2026 | 52,800.00 | 53,600.00 | 52,100.00 | 52,700.00 | 52,700.00 | 1.15% | 61,150 |
| Sep 30, 2026 | 53,500.00 | 53,900.00 | 51,900.00 | 52,100.00 | 52,100.00 | -1.88% | 52,154 |
| Sep 29, 2026 | 53,600.00 | 53,900.00 | 52,500.00 | 53,100.00 | 53,100.00 | -1.67% | 29,914 |
| Sep 28, 2026 | 52,600.00 | 54,700.00 | 52,500.00 | 54,000.00 | 54,000.00 | 2.86% | 55,990 |
| Sep 23, 2026 | 53,800.00 | 53,900.00 | 52,100.00 | 52,500.00 | 52,500.00 | -1.69% | 51,271 |
| Sep 22, 2026 | 54,000.00 | 54,700.00 | 53,200.00 | 53,400.00 | 53,400.00 | -0.37% | 57,491 |
| Sep 21, 2026 | 54,500.00 | 54,500.00 | 53,300.00 | 53,600.00 | 53,600.00 | -1.29% | 56,147 |
| Sep 18, 2026 | 55,600.00 | 55,800.00 | 54,200.00 | 54,300.00 | 54,300.00 | -1.09% | 96,288 |
| Sep 17, 2026 | 55,200.00 | 55,400.00 | 54,300.00 | 54,900.00 | 54,900.00 | -0.18% | 38,261 |
| Sep 16, 2026 | 56,000.00 | 56,200.00 | 54,500.00 | 55,000.00 | 55,000.00 | -1.61% | 50,135 |
| Sep 15, 2026 | 56,200.00 | 57,600.00 | 55,600.00 | 55,900.00 | 55,900.00 | -1.76% | 47,758 |
| Sep 14, 2026 | 56,400.00 | 57,500.00 | 55,800.00 | 56,900.00 | 56,900.00 | -0.87% | 48,525 |
| Sep 11, 2026 | 56,000.00 | 58,000.00 | 56,000.00 | 57,400.00 | 57,400.00 | -0.86% | 31,134 |
| Sep 10, 2026 | 56,200.00 | 57,900.00 | 55,800.00 | 57,900.00 | 57,900.00 | 1.40% | 110,493 |
| Sep 9, 2026 | 56,000.00 | 57,200.00 | 56,000.00 | 57,100.00 | 57,100.00 | 1.42% | 50,775 |
| Sep 8, 2026 | 58,900.00 | 59,100.00 | 56,300.00 | 56,300.00 | 56,300.00 | -3.76% | 77,158 |
| Sep 7, 2026 | 58,000.00 | 58,500.00 | 57,600.00 | 58,500.00 | 58,500.00 | 1.56% | 43,931 |
| Sep 4, 2026 | 57,900.00 | 58,500.00 | 57,000.00 | 57,600.00 | 57,600.00 | 0.70% | 46,391 |
| Sep 3, 2026 | 56,400.00 | 57,800.00 | 55,900.00 | 57,200.00 | 57,200.00 | 1.42% | 55,001 |
| Sep 2, 2026 | 57,300.00 | 57,700.00 | 55,700.00 | 56,400.00 | 56,400.00 | -4.41% | 66,683 |
| Sep 1, 2026 | 59,500.00 | 60,100.00 | 58,100.00 | 59,000.00 | 59,000.00 | -1.67% | 46,617 |
| Aug 31, 2026 | 58,400.00 | 60,400.00 | 57,100.00 | 60,000.00 | 60,000.00 | 0.50% | 44,316 |
| Aug 28, 2026 | 59,100.00 | 59,800.00 | 58,000.00 | 59,700.00 | 59,700.00 | 0.67% | 41,472 |
| Aug 27, 2026 | 60,700.00 | 61,400.00 | 58,800.00 | 59,300.00 | 59,300.00 | -1.82% | 57,692 |
| Aug 26, 2026 | 61,800.00 | 61,900.00 | 60,100.00 | 60,400.00 | 60,400.00 | -1.63% | 77,280 |
| Aug 25, 2026 | 61,000.00 | 61,500.00 | 59,300.00 | 61,400.00 | 61,400.00 | 1.66% | 49,402 |
| Aug 24, 2026 | 59,700.00 | 60,500.00 | 59,100.00 | 60,400.00 | 60,400.00 | 1.68% | 35,237 |
| Aug 21, 2026 | 60,400.00 | 60,700.00 | 57,600.00 | 59,400.00 | 59,400.00 | -3.26% | 75,081 |
| Aug 20, 2026 | 61,500.00 | 62,100.00 | 61,100.00 | 61,400.00 | 61,400.00 | - | 67,032 |
| Aug 19, 2026 | 61,200.00 | 62,500.00 | 60,200.00 | 61,400.00 | 61,400.00 | -3.91% | 74,590 |
| Aug 18, 2026 | 68,600.00 | 68,800.00 | 62,900.00 | 63,900.00 | 63,900.00 | -5.75% | 98,572 |
| Aug 14, 2026 | 66,100.00 | 68,800.00 | 65,900.00 | 67,800.00 | 67,800.00 | 2.42% | 70,768 |
| Aug 13, 2026 | 66,000.00 | 67,700.00 | 65,200.00 | 66,200.00 | 66,200.00 | 1.85% | 73,079 |
| Aug 12, 2026 | 65,100.00 | 65,700.00 | 64,100.00 | 65,000.00 | 65,000.00 | 0.15% | 44,071 |
| Aug 11, 2026 | 64,400.00 | 66,100.00 | 64,100.00 | 64,900.00 | 64,900.00 | 0.15% | 50,661 |
| Aug 10, 2026 | 62,500.00 | 64,900.00 | 61,700.00 | 64,800.00 | 64,800.00 | 3.68% | 57,776 |
| Aug 7, 2026 | 62,200.00 | 62,900.00 | 60,900.00 | 62,500.00 | 62,500.00 | -0.48% | 51,185 |
| Aug 6, 2026 | 62,700.00 | 63,700.00 | 60,900.00 | 62,800.00 | 62,800.00 | 0.80% | 46,529 |
| Aug 5, 2026 | 60,800.00 | 62,800.00 | 60,700.00 | 62,300.00 | 62,300.00 | 3.49% | 54,436 |
| Aug 4, 2026 | 58,600.00 | 60,200.00 | 58,300.00 | 60,200.00 | 60,200.00 | 1.18% | 55,758 |
| Aug 3, 2026 | 56,500.00 | 60,500.00 | 56,400.00 | 59,500.00 | 59,500.00 | 2.23% | 87,350 |
| Jul 31, 2026 | 55,700.00 | 58,200.00 | 54,500.00 | 58,200.00 | 58,200.00 | 7.58% | 128,453 |
| Jul 30, 2026 | 50,100.00 | 56,700.00 | 50,100.00 | 54,100.00 | 54,100.00 | 3.64% | 164,774 |
| Jul 29, 2026 | 53,000.00 | 54,700.00 | 50,500.00 | 52,200.00 | 52,200.00 | -2.06% | 201,115 |
| Jul 28, 2026 | 54,400.00 | 54,900.00 | 52,100.00 | 53,300.00 | 53,300.00 | -4.82% | 136,810 |
| Jul 27, 2026 | 57,900.00 | 57,900.00 | 54,900.00 | 56,000.00 | 56,000.00 | -1.06% | 85,357 |
| Jul 24, 2026 | 58,400.00 | 58,600.00 | 55,600.00 | 56,600.00 | 56,600.00 | -5.67% | 78,616 |
| Jul 23, 2026 | 58,700.00 | 60,200.00 | 58,100.00 | 60,000.00 | 60,000.00 | 3.45% | 51,960 |
| Jul 22, 2026 | 57,700.00 | 60,800.00 | 57,200.00 | 58,000.00 | 58,000.00 | 3.94% | 75,368 |