Hyundai Elevator Co., Ltd (KRX:017800)
South Korea · Delayed Price · Currency is KRW 74,900
-2,600 (-3.35%)
At close: Jun 8, 2026
Hyundai Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 74,200.00 | 77,000.00 | 73,400.00 | 75,100.00 | - | -3.10% | 70,897 |
| Jun 5, 2026 | 77,200.00 | 77,900.00 | 75,100.00 | 77,500.00 | 77,500.00 | 0.39% | 134,961 |
| Jun 4, 2026 | 76,300.00 | 78,200.00 | 75,800.00 | 77,200.00 | 77,200.00 | 0.92% | 178,278 |
| Jun 2, 2026 | 78,600.00 | 78,800.00 | 75,500.00 | 76,500.00 | 76,500.00 | -3.53% | 316,046 |
| Jun 1, 2026 | 80,200.00 | 81,300.00 | 78,600.00 | 79,300.00 | 79,300.00 | 0.63% | 264,189 |
| May 29, 2026 | 81,300.00 | 81,400.00 | 77,600.00 | 78,800.00 | 78,800.00 | -1.99% | 273,262 |
| May 28, 2026 | 81,600.00 | 81,700.00 | 78,100.00 | 80,400.00 | 80,400.00 | 0.25% | 337,969 |
| May 27, 2026 | 84,600.00 | 84,600.00 | 80,900.00 | 81,200.00 | 80,200.00 | -3.68% | 388,857 |
| May 26, 2026 | 87,500.00 | 87,800.00 | 83,400.00 | 84,300.00 | 83,261.82 | - | 299,814 |
| May 22, 2026 | 84,100.00 | 85,400.00 | 81,500.00 | 84,300.00 | 83,261.82 | 1.44% | 343,487 |
| May 21, 2026 | 83,000.00 | 83,500.00 | 81,500.00 | 83,100.00 | 82,076.60 | 2.34% | 238,867 |
| May 20, 2026 | 84,100.00 | 84,200.00 | 79,500.00 | 81,200.00 | 80,200.00 | -2.40% | 329,476 |
| May 19, 2026 | 87,900.00 | 88,600.00 | 81,700.00 | 83,200.00 | 82,175.37 | -4.26% | 308,950 |
| May 18, 2026 | 89,500.00 | 90,400.00 | 83,200.00 | 86,900.00 | 85,829.80 | -3.55% | 249,982 |
| May 15, 2026 | 93,300.00 | 94,700.00 | 88,500.00 | 90,100.00 | 88,990.39 | -3.22% | 725,513 |
| May 14, 2026 | 92,000.00 | 94,900.00 | 90,700.00 | 93,100.00 | 91,953.45 | 1.86% | 220,118 |
| May 13, 2026 | 93,500.00 | 94,400.00 | 90,600.00 | 91,400.00 | 90,274.38 | -2.45% | 183,976 |
| May 12, 2026 | 96,100.00 | 96,500.00 | 91,100.00 | 93,700.00 | 92,546.06 | -2.90% | 326,332 |
| May 11, 2026 | 97,500.00 | 98,200.00 | 94,100.00 | 96,500.00 | 95,311.58 | -1.43% | 288,339 |
| May 8, 2026 | 98,800.00 | 99,000.00 | 97,100.00 | 97,900.00 | 96,694.33 | -0.71% | 142,484 |
| May 7, 2026 | 98,200.00 | 99,600.00 | 97,300.00 | 98,600.00 | 97,385.71 | 1.65% | 262,523 |
| May 6, 2026 | 99,900.00 | 100,100.00 | 96,600.00 | 97,000.00 | 95,805.42 | -3.10% | 254,760 |
| May 4, 2026 | 99,900.00 | 101,900.00 | 99,300.00 | 100,100.00 | 98,867.24 | 1.42% | 231,653 |
| Apr 30, 2026 | 98,100.00 | 99,900.00 | 98,000.00 | 98,700.00 | 97,484.48 | -0.30% | 145,581 |
| Apr 29, 2026 | 99,500.00 | 99,600.00 | 97,700.00 | 99,000.00 | 97,780.79 | -0.40% | 112,869 |
| Apr 28, 2026 | 98,100.00 | 100,900.00 | 98,100.00 | 99,400.00 | 98,175.86 | 0.81% | 180,474 |
| Apr 27, 2026 | 96,500.00 | 99,000.00 | 96,000.00 | 98,600.00 | 97,385.71 | 2.39% | 135,978 |
| Apr 24, 2026 | 96,700.00 | 98,800.00 | 94,500.00 | 96,300.00 | 95,114.04 | -0.72% | 234,261 |
| Apr 23, 2026 | 99,000.00 | 99,000.00 | 96,200.00 | 97,000.00 | 95,805.42 | -1.02% | 219,501 |
| Apr 22, 2026 | 99,500.00 | 100,000.00 | 97,100.00 | 98,000.00 | 96,793.10 | -1.71% | 232,914 |
| Apr 21, 2026 | 102,100.00 | 103,000.00 | 98,900.00 | 99,700.00 | 98,472.17 | -2.45% | 214,613 |
| Apr 20, 2026 | 100,600.00 | 104,100.00 | 99,700.00 | 102,200.00 | 100,941.38 | 0.39% | 235,014 |
| Apr 17, 2026 | 99,500.00 | 102,700.00 | 97,800.00 | 101,800.00 | 100,546.31 | 2.31% | 313,136 |
| Apr 16, 2026 | 99,800.00 | 100,500.00 | 98,400.00 | 99,500.00 | 98,274.63 | -0.10% | 189,183 |
| Apr 15, 2026 | 96,200.00 | 99,900.00 | 96,200.00 | 99,600.00 | 98,373.40 | 5.51% | 400,273 |
| Apr 14, 2026 | 93,300.00 | 94,800.00 | 91,800.00 | 94,400.00 | 93,237.44 | 2.61% | 176,889 |
| Apr 13, 2026 | 92,100.00 | 93,400.00 | 91,000.00 | 92,000.00 | 90,867.00 | -2.95% | 249,177 |
| Apr 10, 2026 | 89,500.00 | 95,700.00 | 89,300.00 | 94,800.00 | 93,632.51 | 6.40% | 418,400 |
| Apr 9, 2026 | 89,800.00 | 89,900.00 | 87,700.00 | 89,100.00 | 88,002.71 | 0.56% | 201,003 |
| Apr 8, 2026 | 90,100.00 | 90,900.00 | 85,700.00 | 88,600.00 | 87,508.87 | 1.37% | 254,143 |
| Apr 7, 2026 | 87,800.00 | 89,300.00 | 86,500.00 | 87,400.00 | 86,323.65 | -1.13% | 150,042 |
| Apr 6, 2026 | 87,500.00 | 88,900.00 | 86,700.00 | 88,400.00 | 87,311.33 | 1.73% | 110,921 |
| Apr 3, 2026 | 85,300.00 | 88,200.00 | 85,300.00 | 86,900.00 | 85,829.80 | 2.72% | 141,334 |
| Apr 2, 2026 | 88,000.00 | 89,800.00 | 83,900.00 | 84,600.00 | 83,558.13 | -3.53% | 171,143 |
| Apr 1, 2026 | 85,400.00 | 88,100.00 | 85,200.00 | 87,700.00 | 86,619.95 | 5.28% | 190,931 |
| Mar 31, 2026 | 84,000.00 | 84,900.00 | 82,800.00 | 83,300.00 | 82,274.14 | -2.12% | 176,269 |
| Mar 30, 2026 | 84,100.00 | 85,600.00 | 83,000.00 | 85,100.00 | 84,051.97 | -2.30% | 101,217 |
| Mar 27, 2026 | 85,000.00 | 87,100.00 | 82,900.00 | 87,100.00 | 86,027.34 | 0.46% | 173,687 |
| Mar 26, 2026 | 87,200.00 | 88,200.00 | 86,500.00 | 86,700.00 | 85,632.27 | -1.48% | 143,806 |
| Mar 25, 2026 | 87,200.00 | 88,700.00 | 86,400.00 | 88,000.00 | 86,916.26 | 1.97% | 214,336 |