Hyundai Wia Corporation (KRX:011210)
South Korea · Delayed Price · Currency is KRW 81,800
-2,700 (-3.20%)
Jun 4, 2026, 1:35 PM KST
Hyundai Wia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 218,912 |
| 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% | 320,061 |
| 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 |
| 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% | 192,610 |
| 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 | 6.20% | 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 |