Hyundai Elevator Co., Ltd (KRX:017800)
South Korea · Delayed Price · Currency is KRW 94,400
+3,100 (3.40%)
At close: Jan 30, 2026
Hyundai Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 90,500.00 | 95,400.00 | 89,800.00 | 94,400.00 | 94,400.00 | 3.40% | 456,809 |
| Jan 29, 2026 | 90,300.00 | 91,500.00 | 88,900.00 | 91,300.00 | 91,300.00 | 0.33% | 288,531 |
| Jan 28, 2026 | 90,400.00 | 91,300.00 | 90,000.00 | 91,000.00 | 91,000.00 | 1.34% | 218,606 |
| Jan 27, 2026 | 90,400.00 | 90,900.00 | 89,700.00 | 89,800.00 | 89,800.00 | -1.32% | 218,797 |
| Jan 26, 2026 | 93,300.00 | 93,300.00 | 90,700.00 | 91,000.00 | 91,000.00 | -2.78% | 215,083 |
| Jan 23, 2026 | 94,000.00 | 94,700.00 | 92,700.00 | 93,600.00 | 93,600.00 | 0.32% | 223,896 |
| Jan 22, 2026 | 92,100.00 | 96,200.00 | 92,100.00 | 93,300.00 | 93,300.00 | 0.86% | 275,333 |
| Jan 21, 2026 | 91,100.00 | 93,500.00 | 90,400.00 | 92,500.00 | 92,500.00 | -0.11% | 340,147 |
| Jan 20, 2026 | 90,400.00 | 93,900.00 | 90,000.00 | 92,600.00 | 92,600.00 | 2.43% | 384,227 |
| Jan 19, 2026 | 89,400.00 | 90,500.00 | 89,000.00 | 90,400.00 | 90,400.00 | 1.69% | 222,256 |
| Jan 16, 2026 | 88,100.00 | 90,400.00 | 87,600.00 | 88,900.00 | 88,900.00 | 1.37% | 187,692 |
| Jan 15, 2026 | 87,700.00 | 88,500.00 | 87,100.00 | 87,700.00 | 87,700.00 | -0.11% | 158,331 |
| Jan 14, 2026 | 88,100.00 | 88,800.00 | 87,400.00 | 87,800.00 | 87,800.00 | -0.57% | 166,129 |
| Jan 13, 2026 | 88,100.00 | 88,800.00 | 87,400.00 | 88,300.00 | 88,300.00 | 0.80% | 141,006 |
| Jan 12, 2026 | 87,600.00 | 88,500.00 | 86,800.00 | 87,600.00 | 87,600.00 | 0.92% | 134,178 |
| Jan 9, 2026 | 87,000.00 | 88,700.00 | 86,100.00 | 86,800.00 | 86,800.00 | 0.70% | 131,232 |
| Jan 8, 2026 | 86,800.00 | 87,800.00 | 85,700.00 | 86,200.00 | 86,200.00 | -0.58% | 202,327 |
| Jan 7, 2026 | 87,200.00 | 88,400.00 | 86,000.00 | 86,700.00 | 86,700.00 | -0.34% | 181,480 |
| Jan 6, 2026 | 87,400.00 | 88,900.00 | 86,700.00 | 87,000.00 | 87,000.00 | - | 228,649 |
| Jan 5, 2026 | 86,100.00 | 87,500.00 | 86,100.00 | 87,000.00 | 87,000.00 | -0.91% | 229,415 |
| Jan 2, 2026 | 88,300.00 | 88,300.00 | 86,700.00 | 87,800.00 | 87,800.00 | -0.57% | 315,097 |
| Dec 30, 2025 | 89,200.00 | 90,200.00 | 87,900.00 | 88,300.00 | 88,300.00 | -1.34% | 270,183 |
| Dec 29, 2025 | 88,500.00 | 90,300.00 | 87,000.00 | 89,500.00 | 89,500.00 | -1.54% | 464,492 |
| Dec 26, 2025 | 92,300.00 | 92,400.00 | 90,100.00 | 90,900.00 | 90,900.00 | 0.55% | 591,419 |
| Dec 24, 2025 | 90,000.00 | 91,900.00 | 89,600.00 | 90,400.00 | 90,400.00 | 0.89% | 337,341 |
| Dec 23, 2025 | 89,800.00 | 90,200.00 | 89,000.00 | 89,600.00 | 89,600.00 | 0.45% | 208,629 |
| Dec 22, 2025 | 90,100.00 | 90,300.00 | 89,000.00 | 89,200.00 | 89,200.00 | 0.56% | 202,873 |
| Dec 19, 2025 | 89,000.00 | 89,600.00 | 87,200.00 | 88,700.00 | 88,700.00 | 1.03% | 405,715 |
| Dec 18, 2025 | 89,700.00 | 90,900.00 | 87,800.00 | 87,800.00 | 87,800.00 | -2.98% | 260,668 |
| Dec 17, 2025 | 92,000.00 | 92,600.00 | 90,100.00 | 90,500.00 | 90,500.00 | -0.88% | 198,339 |
| Dec 16, 2025 | 93,100.00 | 93,500.00 | 91,300.00 | 91,300.00 | 91,300.00 | -1.30% | 466,730 |
| Dec 15, 2025 | 93,000.00 | 93,600.00 | 91,500.00 | 92,500.00 | 92,500.00 | -1.07% | 177,033 |
| Dec 12, 2025 | 91,900.00 | 93,700.00 | 91,000.00 | 93,500.00 | 93,500.00 | 2.52% | 211,464 |
| Dec 11, 2025 | 93,300.00 | 93,300.00 | 91,200.00 | 91,200.00 | 91,200.00 | -1.94% | 324,755 |
| Dec 10, 2025 | 93,500.00 | 94,200.00 | 92,700.00 | 93,000.00 | 93,000.00 | -0.64% | 175,682 |
| Dec 9, 2025 | 93,600.00 | 94,200.00 | 92,800.00 | 93,600.00 | 93,600.00 | 0.54% | 276,178 |
| Dec 8, 2025 | 93,200.00 | 94,300.00 | 92,000.00 | 93,100.00 | 93,100.00 | 1.31% | 265,189 |
| Dec 5, 2025 | 92,200.00 | 93,300.00 | 91,400.00 | 91,900.00 | 91,900.00 | -0.43% | 283,265 |
| Dec 4, 2025 | 91,500.00 | 95,000.00 | 91,000.00 | 92,300.00 | 92,300.00 | 0.98% | 448,309 |
| Dec 3, 2025 | 88,200.00 | 91,400.00 | 87,200.00 | 91,400.00 | 91,400.00 | 4.70% | 466,210 |
| Dec 2, 2025 | 88,000.00 | 88,400.00 | 86,000.00 | 87,300.00 | 87,300.00 | -0.46% | 342,484 |
| Dec 1, 2025 | 90,000.00 | 90,200.00 | 86,500.00 | 87,700.00 | 87,700.00 | 1.04% | 393,460 |
| Nov 28, 2025 | 83,300.00 | 87,500.00 | 83,200.00 | 86,800.00 | 86,800.00 | 6.90% | 795,505 |
| Nov 27, 2025 | 81,300.00 | 82,800.00 | 80,400.00 | 81,200.00 | 81,200.00 | -0.98% | 177,939 |
| Nov 26, 2025 | 82,400.00 | 83,200.00 | 81,600.00 | 82,000.00 | 80,998.78 | 0.61% | 278,955 |
| Nov 25, 2025 | 81,800.00 | 82,800.00 | 80,900.00 | 81,500.00 | 80,504.88 | 2.39% | 278,828 |
| Nov 24, 2025 | 80,500.00 | 81,700.00 | 79,600.00 | 79,600.00 | 78,628.08 | 0.63% | 319,640 |
| Nov 21, 2025 | 78,600.00 | 80,100.00 | 77,700.00 | 79,100.00 | 78,134.19 | -0.75% | 259,787 |
| Nov 20, 2025 | 80,800.00 | 81,800.00 | 79,700.00 | 79,700.00 | 78,726.86 | -1.24% | 250,945 |
| Nov 19, 2025 | 80,800.00 | 82,400.00 | 79,600.00 | 80,700.00 | 79,714.65 | 1.38% | 306,399 |