HD Hyundai Infracore Co., Ltd. (KRX:042670)
South Korea · Delayed Price · Currency is KRW 14,880
-20 (-0.13%)
At close: Oct 2, 2025
HD Hyundai Infracore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15,070.00 | 15,240.00 | 14,550.00 | 14,780.00 | 14,780.00 | -0.81% | 1,679,164 |
| Oct 1, 2025 | 15,050.00 | 15,350.00 | 14,880.00 | 14,900.00 | 14,900.00 | -1.32% | 970,298 |
| Sep 30, 2025 | 15,010.00 | 15,150.00 | 14,780.00 | 15,100.00 | 15,100.00 | 0.20% | 1,104,896 |
| Sep 29, 2025 | 15,560.00 | 15,570.00 | 15,020.00 | 15,070.00 | 15,070.00 | -1.76% | 941,601 |
| Sep 26, 2025 | 15,510.00 | 15,780.00 | 15,200.00 | 15,340.00 | 15,340.00 | -1.79% | 833,955 |
| Sep 25, 2025 | 15,880.00 | 16,000.00 | 15,580.00 | 15,620.00 | 15,620.00 | -2.50% | 1,120,281 |
| Sep 24, 2025 | 16,010.00 | 16,550.00 | 15,850.00 | 16,020.00 | 16,020.00 | -0.12% | 1,094,833 |
| Sep 23, 2025 | 15,950.00 | 16,190.00 | 15,870.00 | 16,040.00 | 16,040.00 | - | 786,830 |
| Sep 22, 2025 | 16,740.00 | 16,740.00 | 15,930.00 | 16,040.00 | 16,040.00 | -3.32% | 1,000,834 |
| Sep 19, 2025 | 16,230.00 | 16,840.00 | 16,040.00 | 16,590.00 | 16,590.00 | 1.47% | 1,896,695 |
| Sep 18, 2025 | 16,080.00 | 16,740.00 | 16,000.00 | 16,350.00 | 16,350.00 | 3.28% | 2,754,341 |
| Sep 17, 2025 | 15,560.00 | 16,400.00 | 15,520.00 | 15,830.00 | 15,830.00 | 3.60% | 3,890,309 |
| Sep 16, 2025 | 15,340.00 | 15,630.00 | 15,200.00 | 15,280.00 | 15,280.00 | -0.13% | 1,385,861 |
| Sep 15, 2025 | 15,240.00 | 15,410.00 | 15,060.00 | 15,300.00 | 15,300.00 | -0.91% | 1,059,664 |
| Sep 12, 2025 | 15,400.00 | 15,500.00 | 15,090.00 | 15,440.00 | 15,440.00 | 0.26% | 1,281,820 |
| Sep 11, 2025 | 15,460.00 | 15,840.00 | 15,380.00 | 15,400.00 | 15,400.00 | -0.39% | 2,020,080 |
| Sep 10, 2025 | 15,400.00 | 15,670.00 | 15,310.00 | 15,460.00 | 15,460.00 | -0.64% | 1,341,177 |
| Sep 9, 2025 | 15,450.00 | 15,930.00 | 15,330.00 | 15,560.00 | 15,560.00 | 1.43% | 2,363,024 |
| Sep 8, 2025 | 15,150.00 | 15,560.00 | 14,900.00 | 15,340.00 | 15,340.00 | 0.85% | 2,011,217 |
| Sep 5, 2025 | 15,200.00 | 15,750.00 | 14,870.00 | 15,210.00 | 15,210.00 | 4.90% | 4,597,738 |
| Sep 4, 2025 | 13,990.00 | 14,570.00 | 13,945.00 | 14,500.00 | 14,500.00 | 3.13% | 1,845,276 |
| Sep 3, 2025 | 14,000.00 | 14,160.00 | 13,740.00 | 14,060.00 | 14,060.00 | -0.28% | 796,938 |
| Sep 2, 2025 | 13,890.00 | 14,260.00 | 13,890.00 | 14,100.00 | 14,100.00 | 3.83% | 1,199,882 |
| Sep 1, 2025 | 13,830.00 | 13,950.00 | 13,500.00 | 13,580.00 | 13,580.00 | -3.28% | 1,075,245 |
| Aug 29, 2025 | 14,290.00 | 14,320.00 | 13,930.00 | 14,040.00 | 14,040.00 | -2.02% | 1,112,646 |
| Aug 28, 2025 | 14,200.00 | 14,590.00 | 14,010.00 | 14,330.00 | 14,330.00 | -0.14% | 1,260,771 |
| Aug 27, 2025 | 14,470.00 | 14,590.00 | 14,220.00 | 14,350.00 | 14,350.00 | -0.76% | 1,079,095 |
| Aug 26, 2025 | 14,570.00 | 14,580.00 | 14,200.00 | 14,460.00 | 14,460.00 | -1.09% | 894,004 |
| Aug 25, 2025 | 14,520.00 | 14,820.00 | 14,380.00 | 14,620.00 | 14,620.00 | 1.74% | 1,135,167 |
| Aug 22, 2025 | 14,550.00 | 14,860.00 | 14,160.00 | 14,370.00 | 14,370.00 | 0.49% | 1,755,914 |
| Aug 21, 2025 | 14,300.00 | 14,620.00 | 14,090.00 | 14,300.00 | 14,300.00 | 0.28% | 1,531,050 |
| Aug 20, 2025 | 14,270.00 | 14,350.00 | 13,920.00 | 14,260.00 | 14,260.00 | -2.40% | 2,113,065 |
| Aug 19, 2025 | 14,640.00 | 15,200.00 | 14,430.00 | 14,610.00 | 14,610.00 | 1.11% | 3,558,235 |
| Aug 18, 2025 | 15,250.00 | 15,250.00 | 14,010.00 | 14,450.00 | 14,450.00 | -11.19% | 7,109,526 |
| Aug 14, 2025 | 16,350.00 | 16,510.00 | 16,080.00 | 16,270.00 | 16,270.00 | -0.31% | 3,715,266 |
| Aug 13, 2025 | 17,060.00 | 17,120.00 | 15,810.00 | 16,320.00 | 16,320.00 | -5.06% | 2,974,941 |
| Aug 12, 2025 | 17,030.00 | 17,370.00 | 16,800.00 | 17,190.00 | 17,190.00 | -0.64% | 2,179,961 |
| Aug 11, 2025 | 17,360.00 | 17,770.00 | 17,040.00 | 17,300.00 | 17,300.00 | 1.76% | 3,517,992 |
| Aug 8, 2025 | 17,270.00 | 17,430.00 | 16,680.00 | 17,000.00 | 17,000.00 | 2.97% | 4,435,727 |
| Aug 7, 2025 | 16,550.00 | 16,810.00 | 16,150.00 | 16,510.00 | 16,510.00 | 1.66% | 2,241,340 |
| Aug 6, 2025 | 16,280.00 | 16,630.00 | 16,020.00 | 16,240.00 | 16,240.00 | -1.87% | 2,144,246 |
| Aug 5, 2025 | 16,570.00 | 17,000.00 | 16,240.00 | 16,550.00 | 16,550.00 | 0.06% | 2,727,846 |
| Aug 4, 2025 | 15,350.00 | 16,790.00 | 15,290.00 | 16,540.00 | 16,540.00 | 8.96% | 9,001,420 |
| Aug 1, 2025 | 15,320.00 | 15,350.00 | 14,590.00 | 15,180.00 | 15,180.00 | -1.49% | 3,695,068 |
| Jul 31, 2025 | 15,320.00 | 15,630.00 | 15,090.00 | 15,410.00 | 15,410.00 | 0.39% | 2,456,884 |
| Jul 30, 2025 | 15,600.00 | 15,860.00 | 15,210.00 | 15,350.00 | 15,350.00 | -2.54% | 1,758,917 |
| Jul 29, 2025 | 14,980.00 | 16,080.00 | 14,630.00 | 15,750.00 | 15,750.00 | 3.62% | 7,082,861 |
| Jul 28, 2025 | 14,760.00 | 15,650.00 | 14,750.00 | 15,200.00 | 15,200.00 | 2.22% | 5,400,150 |
| Jul 25, 2025 | 14,620.00 | 15,420.00 | 14,500.00 | 14,870.00 | 14,870.00 | -0.47% | 4,921,233 |
| Jul 24, 2025 | 14,090.00 | 15,590.00 | 14,090.00 | 14,940.00 | 14,940.00 | 12.93% | 21,106,459 |