Hyundai Elevator Co., Ltd (KRX:017800)
South Korea · Delayed Price · Currency is KRW 78,500
-200 (-0.25%)
Last updated: Oct 2, 2025, 9:00 AM KST
Hyundai Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 79,300.00 | 79,400.00 | 77,100.00 | 78,100.00 | 78,100.00 | -0.76% | 609,559 |
| Oct 1, 2025 | 81,200.00 | 81,600.00 | 78,200.00 | 78,700.00 | 78,700.00 | -1.63% | 181,014 |
| Sep 30, 2025 | 79,800.00 | 81,400.00 | 78,000.00 | 80,000.00 | 80,000.00 | 0.25% | 212,748 |
| Sep 29, 2025 | 81,200.00 | 81,500.00 | 79,600.00 | 79,800.00 | 79,800.00 | -0.87% | 133,577 |
| Sep 26, 2025 | 82,900.00 | 82,900.00 | 80,100.00 | 80,500.00 | 80,500.00 | -3.71% | 164,091 |
| Sep 25, 2025 | 81,900.00 | 87,000.00 | 81,500.00 | 83,600.00 | 83,600.00 | 3.21% | 579,367 |
| Sep 24, 2025 | 81,400.00 | 82,400.00 | 80,500.00 | 81,000.00 | 81,000.00 | -1.82% | 108,478 |
| Sep 23, 2025 | 81,100.00 | 84,300.00 | 81,100.00 | 82,500.00 | 82,500.00 | 2.10% | 211,307 |
| Sep 22, 2025 | 80,900.00 | 83,000.00 | 80,300.00 | 80,800.00 | 80,800.00 | 0.75% | 151,767 |
| Sep 19, 2025 | 77,700.00 | 80,500.00 | 77,700.00 | 80,200.00 | 80,200.00 | 2.30% | 192,215 |
| Sep 18, 2025 | 77,700.00 | 78,400.00 | 77,200.00 | 78,400.00 | 78,400.00 | 0.51% | 147,861 |
| Sep 17, 2025 | 77,200.00 | 78,300.00 | 76,900.00 | 78,000.00 | 78,000.00 | 0.65% | 155,713 |
| Sep 16, 2025 | 78,000.00 | 78,400.00 | 77,150.00 | 77,500.00 | 77,500.00 | -1.02% | 240,664 |
| Sep 15, 2025 | 79,000.00 | 79,400.00 | 77,800.00 | 78,300.00 | 78,300.00 | -1.26% | 186,377 |
| Sep 12, 2025 | 79,800.00 | 79,900.00 | 78,200.00 | 79,300.00 | 79,300.00 | -0.13% | 138,966 |
| Sep 11, 2025 | 79,100.00 | 79,800.00 | 78,800.00 | 79,400.00 | 79,400.00 | 0.13% | 186,137 |
| Sep 10, 2025 | 78,800.00 | 79,600.00 | 78,500.00 | 79,300.00 | 79,300.00 | -0.38% | 164,823 |
| Sep 9, 2025 | 79,000.00 | 79,600.00 | 78,200.00 | 79,600.00 | 79,600.00 | 0.89% | 166,227 |
| Sep 8, 2025 | 78,800.00 | 79,000.00 | 78,300.00 | 78,900.00 | 78,900.00 | 0.25% | 63,346 |
| Sep 5, 2025 | 77,700.00 | 78,700.00 | 77,100.00 | 78,700.00 | 78,700.00 | 0.25% | 120,597 |
| Sep 4, 2025 | 76,800.00 | 78,900.00 | 76,500.00 | 78,500.00 | 78,500.00 | 1.55% | 113,339 |
| Sep 3, 2025 | 76,000.00 | 77,500.00 | 76,000.00 | 77,300.00 | 77,300.00 | 0.78% | 70,596 |
| Sep 2, 2025 | 77,300.00 | 78,100.00 | 76,000.00 | 76,700.00 | 76,700.00 | -0.78% | 184,943 |
| Sep 1, 2025 | 78,300.00 | 78,300.00 | 77,000.00 | 77,300.00 | 77,300.00 | -1.40% | 84,371 |
| Aug 29, 2025 | 80,300.00 | 80,300.00 | 78,200.00 | 78,400.00 | 78,400.00 | -2.97% | 146,043 |
| Aug 28, 2025 | 79,400.00 | 81,000.00 | 78,900.00 | 80,800.00 | 79,800.00 | 1.25% | 147,332 |
| Aug 27, 2025 | 79,700.00 | 80,300.00 | 78,800.00 | 79,800.00 | 78,812.38 | -0.13% | 123,595 |
| Aug 26, 2025 | 84,200.00 | 86,000.00 | 78,800.00 | 79,900.00 | 78,911.14 | -1.60% | 462,960 |
| Aug 25, 2025 | 79,800.00 | 81,400.00 | 79,300.00 | 81,200.00 | 80,195.05 | 2.65% | 103,571 |
| Aug 22, 2025 | 78,400.00 | 80,200.00 | 78,400.00 | 79,100.00 | 78,121.04 | - | 126,437 |
| Aug 21, 2025 | 80,000.00 | 80,100.00 | 78,500.00 | 79,100.00 | 78,121.04 | -0.50% | 167,171 |
| Aug 20, 2025 | 79,900.00 | 80,300.00 | 78,200.00 | 79,500.00 | 78,516.09 | -1.97% | 164,843 |
| Aug 19, 2025 | 82,400.00 | 82,400.00 | 80,500.00 | 81,100.00 | 80,096.29 | -1.10% | 159,537 |
| Aug 18, 2025 | 81,700.00 | 83,700.00 | 80,500.00 | 82,000.00 | 80,985.15 | 0.49% | 161,003 |
| Aug 14, 2025 | 82,500.00 | 82,500.00 | 80,100.00 | 81,600.00 | 80,590.10 | -1.92% | 235,547 |
| Aug 13, 2025 | 86,400.00 | 86,800.00 | 82,000.00 | 83,200.00 | 82,170.30 | -4.04% | 313,523 |
| Aug 12, 2025 | 83,800.00 | 87,100.00 | 83,500.00 | 86,700.00 | 85,626.98 | 2.73% | 283,784 |
| Aug 11, 2025 | 86,700.00 | 86,700.00 | 84,100.00 | 84,400.00 | 83,355.45 | -1.29% | 95,448 |
| Aug 8, 2025 | 84,000.00 | 87,400.00 | 83,100.00 | 85,500.00 | 84,441.83 | 3.39% | 317,430 |
| Aug 7, 2025 | 81,300.00 | 82,700.00 | 80,600.00 | 82,700.00 | 81,676.48 | 1.22% | 159,773 |
| Aug 6, 2025 | 80,000.00 | 82,500.00 | 79,400.00 | 81,700.00 | 80,688.86 | 1.11% | 173,832 |
| Aug 5, 2025 | 79,700.00 | 81,300.00 | 79,500.00 | 80,800.00 | 79,800.00 | 2.28% | 201,623 |
| Aug 4, 2025 | 83,000.00 | 83,000.00 | 78,200.00 | 79,000.00 | 78,022.28 | -5.73% | 447,625 |
| Aug 1, 2025 | 83,900.00 | 84,600.00 | 82,000.00 | 83,800.00 | 82,762.87 | -1.76% | 252,354 |
| Jul 31, 2025 | 81,700.00 | 86,300.00 | 81,700.00 | 85,300.00 | 84,244.31 | 5.44% | 446,640 |
| Jul 30, 2025 | 80,500.00 | 81,800.00 | 80,100.00 | 80,900.00 | 79,898.76 | -0.49% | 109,005 |
| Jul 29, 2025 | 82,000.00 | 82,200.00 | 79,200.00 | 81,300.00 | 80,293.81 | 0.37% | 240,769 |
| Jul 28, 2025 | 81,800.00 | 83,200.00 | 80,700.00 | 81,000.00 | 79,997.52 | -1.10% | 188,652 |
| Jul 25, 2025 | 81,800.00 | 82,400.00 | 81,000.00 | 81,900.00 | 80,886.39 | -0.12% | 136,353 |
| Jul 24, 2025 | 83,000.00 | 83,400.00 | 81,300.00 | 82,000.00 | 80,985.15 | -1.56% | 208,936 |