Hyundai Elevator Co., Ltd (KRX:017800)
South Korea · Delayed Price · Currency is KRW 83,600
-3,300 (-3.80%)
Last updated: May 19, 2026, 2:34 PM KST
Hyundai Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 89,500.00 | 90,400.00 | 83,200.00 | 87,200.00 | - | -3.22% | 122,231 |
| May 15, 2026 | 93,300.00 | 94,700.00 | 88,500.00 | 90,100.00 | 90,100.00 | -3.22% | 725,513 |
| May 14, 2026 | 92,000.00 | 94,900.00 | 90,700.00 | 93,100.00 | 93,100.00 | 1.86% | 220,118 |
| May 13, 2026 | 93,500.00 | 94,400.00 | 90,600.00 | 91,400.00 | 91,400.00 | -2.45% | 183,976 |
| May 12, 2026 | 96,100.00 | 96,500.00 | 91,100.00 | 93,700.00 | 93,700.00 | -2.90% | 326,332 |
| May 11, 2026 | 97,500.00 | 98,200.00 | 94,100.00 | 96,500.00 | 96,500.00 | -1.43% | 288,339 |
| May 8, 2026 | 98,800.00 | 99,000.00 | 97,100.00 | 97,900.00 | 97,900.00 | -0.71% | 142,484 |
| May 7, 2026 | 98,200.00 | 99,600.00 | 97,300.00 | 98,600.00 | 98,600.00 | 1.65% | 262,523 |
| May 6, 2026 | 99,900.00 | 100,100.00 | 96,600.00 | 97,000.00 | 97,000.00 | -3.10% | 254,760 |
| May 4, 2026 | 99,900.00 | 101,900.00 | 99,300.00 | 100,100.00 | 100,100.00 | 1.42% | 231,653 |
| Apr 30, 2026 | 98,100.00 | 99,900.00 | 98,000.00 | 98,700.00 | 98,700.00 | -0.30% | 145,581 |
| Apr 29, 2026 | 99,500.00 | 99,600.00 | 97,700.00 | 99,000.00 | 99,000.00 | -0.40% | 112,869 |
| Apr 28, 2026 | 98,100.00 | 100,900.00 | 98,100.00 | 99,400.00 | 99,400.00 | 0.81% | 180,474 |
| Apr 27, 2026 | 96,500.00 | 99,000.00 | 96,000.00 | 98,600.00 | 98,600.00 | 2.39% | 135,978 |
| Apr 24, 2026 | 96,700.00 | 98,800.00 | 94,500.00 | 96,300.00 | 96,300.00 | -0.72% | 234,261 |
| Apr 23, 2026 | 99,000.00 | 99,000.00 | 96,200.00 | 97,000.00 | 97,000.00 | -1.02% | 219,501 |
| Apr 22, 2026 | 99,500.00 | 100,000.00 | 97,100.00 | 98,000.00 | 98,000.00 | -1.71% | 232,914 |
| Apr 21, 2026 | 102,100.00 | 103,000.00 | 98,900.00 | 99,700.00 | 99,700.00 | -2.45% | 214,613 |
| Apr 20, 2026 | 100,600.00 | 104,100.00 | 99,700.00 | 102,200.00 | 102,200.00 | 0.39% | 235,014 |
| Apr 17, 2026 | 99,500.00 | 102,700.00 | 97,800.00 | 101,800.00 | 101,800.00 | 2.31% | 313,136 |
| Apr 16, 2026 | 99,800.00 | 100,500.00 | 98,400.00 | 99,500.00 | 99,500.00 | -0.10% | 189,183 |
| Apr 15, 2026 | 96,200.00 | 99,900.00 | 96,200.00 | 99,600.00 | 99,600.00 | 5.51% | 400,273 |
| Apr 14, 2026 | 93,300.00 | 94,800.00 | 91,800.00 | 94,400.00 | 94,400.00 | 2.61% | 176,889 |
| Apr 13, 2026 | 92,100.00 | 93,400.00 | 91,000.00 | 92,000.00 | 92,000.00 | -2.95% | 249,177 |
| Apr 10, 2026 | 89,500.00 | 95,700.00 | 89,300.00 | 94,800.00 | 94,800.00 | 6.40% | 418,400 |
| Apr 9, 2026 | 89,800.00 | 89,900.00 | 87,700.00 | 89,100.00 | 89,100.00 | 0.56% | 201,003 |
| Apr 8, 2026 | 90,100.00 | 90,900.00 | 85,700.00 | 88,600.00 | 88,600.00 | 1.37% | 254,143 |
| Apr 7, 2026 | 87,800.00 | 89,300.00 | 86,500.00 | 87,400.00 | 87,400.00 | -1.13% | 150,042 |
| Apr 6, 2026 | 87,500.00 | 88,900.00 | 86,700.00 | 88,400.00 | 88,400.00 | 1.73% | 110,921 |
| Apr 3, 2026 | 85,300.00 | 88,200.00 | 85,300.00 | 86,900.00 | 86,900.00 | 2.72% | 141,334 |
| Apr 2, 2026 | 88,000.00 | 89,800.00 | 83,900.00 | 84,600.00 | 84,600.00 | -3.53% | 171,143 |
| Apr 1, 2026 | 85,400.00 | 88,100.00 | 85,200.00 | 87,700.00 | 87,700.00 | 5.28% | 190,931 |
| Mar 31, 2026 | 84,000.00 | 84,900.00 | 82,800.00 | 83,300.00 | 83,300.00 | -2.12% | 176,269 |
| Mar 30, 2026 | 84,100.00 | 85,600.00 | 83,000.00 | 85,100.00 | 85,100.00 | -2.30% | 101,217 |
| Mar 27, 2026 | 85,000.00 | 87,100.00 | 82,900.00 | 87,100.00 | 87,100.00 | 0.46% | 173,687 |
| Mar 26, 2026 | 87,200.00 | 88,200.00 | 86,500.00 | 86,700.00 | 86,700.00 | -1.48% | 143,806 |
| Mar 25, 2026 | 87,200.00 | 88,700.00 | 86,400.00 | 88,000.00 | 88,000.00 | 1.97% | 214,336 |
| Mar 24, 2026 | 87,100.00 | 87,100.00 | 83,600.00 | 86,300.00 | 86,300.00 | 2.49% | 214,526 |
| Mar 23, 2026 | 85,600.00 | 87,000.00 | 83,500.00 | 84,200.00 | 84,200.00 | -5.18% | 246,980 |
| Mar 20, 2026 | 87,800.00 | 90,500.00 | 87,400.00 | 88,800.00 | 88,800.00 | 1.60% | 1,374,120 |
| Mar 19, 2026 | 86,900.00 | 89,100.00 | 86,800.00 | 87,400.00 | 87,400.00 | -1.24% | 180,685 |
| Mar 18, 2026 | 87,600.00 | 89,700.00 | 87,600.00 | 88,500.00 | 88,500.00 | 1.61% | 206,280 |
| Mar 17, 2026 | 87,500.00 | 88,400.00 | 86,100.00 | 87,100.00 | 87,100.00 | 0.11% | 145,828 |
| Mar 16, 2026 | 89,600.00 | 89,700.00 | 86,500.00 | 87,000.00 | 87,000.00 | -1.02% | 186,669 |
| Mar 13, 2026 | 86,100.00 | 89,100.00 | 85,800.00 | 87,900.00 | 87,900.00 | -0.23% | 189,008 |
| Mar 12, 2026 | 88,100.00 | 89,800.00 | 87,100.00 | 88,100.00 | 88,100.00 | -0.34% | 182,092 |
| Mar 11, 2026 | 90,100.00 | 90,600.00 | 87,900.00 | 88,400.00 | 88,400.00 | -0.56% | 258,629 |
| Mar 10, 2026 | 88,600.00 | 90,100.00 | 87,000.00 | 88,900.00 | 88,900.00 | 3.13% | 297,634 |
| Mar 9, 2026 | 82,100.00 | 87,000.00 | 81,500.00 | 86,200.00 | 86,200.00 | -0.92% | 312,338 |
| Mar 6, 2026 | 83,200.00 | 87,500.00 | 83,100.00 | 87,000.00 | 87,000.00 | 1.16% | 372,862 |