Hyundai Elevator Co., Ltd (KRX:017800)
South Korea · Delayed Price · Currency is KRW 74,100
-900 (-1.20%)
Last updated: Nov 4, 2025, 11:40 AM KST
Hyundai Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 74,000.00 | 74,400.00 | 70,500.00 | 71,900.00 | 71,900.00 | -1.10% | 347,930 |
| Nov 4, 2025 | 74,500.00 | 75,800.00 | 72,600.00 | 72,700.00 | 72,700.00 | -3.07% | 331,563 |
| Nov 3, 2025 | 75,900.00 | 76,600.00 | 74,700.00 | 75,000.00 | 75,000.00 | -0.92% | 244,963 |
| Oct 31, 2025 | 76,300.00 | 76,800.00 | 73,700.00 | 75,700.00 | 75,700.00 | -0.39% | 481,094 |
| Oct 30, 2025 | 81,300.00 | 81,300.00 | 75,500.00 | 76,000.00 | 76,000.00 | -5.82% | 732,000 |
| Oct 29, 2025 | 87,500.00 | 87,600.00 | 80,700.00 | 80,700.00 | 80,700.00 | -7.13% | 2,073,491 |
| Oct 28, 2025 | 85,700.00 | 86,900.00 | 84,800.00 | 86,900.00 | 86,900.00 | 0.81% | 189,908 |
| Oct 27, 2025 | 86,400.00 | 87,300.00 | 85,200.00 | 86,200.00 | 86,200.00 | 1.53% | 205,465 |
| Oct 24, 2025 | 84,000.00 | 85,700.00 | 83,400.00 | 84,900.00 | 84,900.00 | 2.04% | 228,404 |
| Oct 23, 2025 | 83,600.00 | 84,900.00 | 82,900.00 | 83,200.00 | 83,200.00 | -1.42% | 142,503 |
| Oct 22, 2025 | 82,100.00 | 84,400.00 | 80,900.00 | 84,400.00 | 84,400.00 | 1.69% | 237,124 |
| Oct 21, 2025 | 82,900.00 | 84,500.00 | 82,300.00 | 83,000.00 | 83,000.00 | 0.24% | 287,884 |
| Oct 20, 2025 | 81,100.00 | 83,400.00 | 79,700.00 | 82,800.00 | 82,800.00 | 4.41% | 341,127 |
| Oct 17, 2025 | 80,400.00 | 80,500.00 | 78,300.00 | 79,300.00 | 79,300.00 | -1.98% | 221,765 |
| Oct 16, 2025 | 82,600.00 | 82,900.00 | 80,400.00 | 80,900.00 | 80,900.00 | -2.06% | 191,332 |
| Oct 15, 2025 | 81,200.00 | 83,800.00 | 81,100.00 | 82,600.00 | 82,600.00 | 1.85% | 421,692 |
| Oct 14, 2025 | 80,000.00 | 83,100.00 | 79,800.00 | 81,100.00 | 81,100.00 | 0.25% | 238,307 |
| Oct 13, 2025 | 80,800.00 | 81,600.00 | 79,000.00 | 80,900.00 | 80,900.00 | -1.22% | 152,677 |
| Oct 10, 2025 | 77,700.00 | 81,900.00 | 77,400.00 | 81,900.00 | 81,900.00 | 4.87% | 358,175 |
| 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 |