Hyundai Elevator Co., Ltd (KRX:017800)
South Korea · Delayed Price · Currency is KRW 79,000
+100 (0.13%)
Last updated: Sep 9, 2025, 2:54 PM KST
Hyundai Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 86,400.00 | 86,400.00 | 82,400.00 | 83,300.00 | 82,269.06 | -3.03% | 189,355 |
| Jul 22, 2025 | 86,300.00 | 87,700.00 | 84,700.00 | 85,900.00 | 84,836.88 | 1.06% | 191,002 |
| Jul 21, 2025 | 85,500.00 | 86,700.00 | 84,200.00 | 85,000.00 | 83,948.02 | -0.47% | 134,145 |
| Jul 18, 2025 | 86,300.00 | 86,700.00 | 83,200.00 | 85,400.00 | 84,343.07 | -1.04% | 110,430 |
| Jul 17, 2025 | 86,700.00 | 87,400.00 | 85,600.00 | 86,300.00 | 85,231.93 | -0.46% | 135,595 |
| Jul 16, 2025 | 88,300.00 | 88,600.00 | 86,000.00 | 86,700.00 | 85,626.98 | -2.58% | 142,450 |
| Jul 15, 2025 | 88,200.00 | 90,500.00 | 88,000.00 | 89,000.00 | 87,898.51 | 0.45% | 211,901 |
| Jul 14, 2025 | 86,800.00 | 89,400.00 | 85,100.00 | 88,600.00 | 87,503.47 | 1.37% | 273,220 |
| Jul 11, 2025 | 87,000.00 | 89,700.00 | 86,100.00 | 87,400.00 | 86,318.32 | 0.58% | 290,739 |
| Jul 10, 2025 | 82,600.00 | 87,800.00 | 82,400.00 | 86,900.00 | 85,824.50 | 4.45% | 456,922 |
| Jul 9, 2025 | 82,600.00 | 83,800.00 | 80,500.00 | 83,200.00 | 82,170.30 | - | 234,289 |
| Jul 8, 2025 | 80,900.00 | 84,000.00 | 80,300.00 | 83,200.00 | 82,170.30 | 4.00% | 280,592 |
| Jul 7, 2025 | 77,000.00 | 80,400.00 | 77,000.00 | 80,000.00 | 79,009.90 | 1.65% | 102,420 |
| Jul 4, 2025 | 83,800.00 | 84,000.00 | 78,500.00 | 78,700.00 | 77,725.99 | -6.75% | 270,893 |
| Jul 3, 2025 | 83,900.00 | 84,400.00 | 82,300.00 | 84,400.00 | 83,355.45 | 0.84% | 196,164 |
| Jul 2, 2025 | 86,500.00 | 86,650.00 | 81,800.00 | 83,700.00 | 82,664.11 | -4.12% | 275,249 |
| Jul 1, 2025 | 85,900.00 | 88,400.00 | 85,600.00 | 87,300.00 | 86,219.55 | 1.51% | 268,837 |
| Jun 30, 2025 | 85,000.00 | 86,700.00 | 84,100.00 | 86,000.00 | 84,935.64 | 2.26% | 185,923 |