Skip to main content
logo
HDC Hyundai Engineering Plastics Co., Ltd. (KRX:089470)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,410.00
-180.00 (-3.92%)
Feb 2, 2026, 3:30 PM KST

KRX:089470 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20264,615.004,615.004,495.004,590.004,590.00-0.54%87,499
Jan 29, 20264,700.004,745.004,525.004,615.004,615.00-1.81%105,531
Jan 28, 20264,750.004,782.004,655.004,700.004,700.00-1.05%112,931
Jan 27, 20264,655.004,750.004,610.004,750.004,750.002.04%143,792
Jan 26, 20264,620.004,655.004,565.004,655.004,655.000.76%164,480
Jan 23, 20264,600.004,650.004,485.004,620.004,620.000.65%97,158
Jan 22, 20264,600.004,670.004,495.004,590.004,590.000.88%96,999
Jan 21, 20264,480.004,550.004,410.004,550.004,550.000.78%62,536
Jan 20, 20264,400.004,540.004,350.004,515.004,515.002.73%98,215
Jan 19, 20264,410.004,450.004,370.004,395.004,395.00-0.34%65,638
Jan 16, 20264,360.004,455.004,270.004,410.004,410.001.15%98,384
Jan 15, 20264,400.004,400.004,280.004,360.004,360.00-0.91%72,692
Jan 14, 20264,360.004,525.004,360.004,400.004,400.000.92%136,174
Jan 13, 20264,115.004,390.004,115.004,360.004,360.005.95%76,151
Jan 12, 20264,160.004,210.004,060.004,115.004,115.00-0.96%93,698
Jan 9, 20264,250.004,255.004,130.004,155.004,155.00-2.46%68,250
Jan 8, 20264,235.004,270.004,175.004,260.004,260.000.59%49,170
Jan 7, 20264,300.004,305.004,205.004,235.004,235.00-0.82%53,881
Jan 6, 20264,230.004,280.004,125.004,270.004,270.000.95%49,604
Jan 5, 20264,210.004,280.004,200.004,230.004,230.000.48%41,934
Jan 2, 20264,290.004,300.004,200.004,210.004,210.00-1.86%38,054
Dec 30, 20254,280.004,290.004,225.004,290.004,290.000.82%20,421
Dec 29, 20254,285.004,300.004,205.004,255.004,255.00-0.82%26,962
Dec 26, 20254,310.004,345.004,250.004,290.004,290.00-0.58%51,864
Dec 24, 20254,305.004,380.004,300.004,315.004,315.00-0.58%47,217
Dec 23, 20254,320.004,385.004,300.004,340.004,340.000.46%20,951
Dec 22, 20254,360.004,360.004,300.004,320.004,320.00-0.92%23,948
Dec 19, 20254,300.004,450.004,210.004,360.004,360.001.40%73,554
Dec 18, 20254,385.004,385.004,260.004,300.004,300.00-2.27%51,325
Dec 17, 20254,345.004,440.004,340.004,400.004,400.001.27%86,782
Dec 16, 20254,380.004,380.004,295.004,345.004,345.00-0.46%62,845
Dec 15, 20254,340.004,375.004,300.004,365.004,365.000.69%40,010
Dec 12, 20254,360.004,450.004,290.004,335.004,335.00-0.57%57,155
Dec 11, 20254,230.004,360.004,230.004,360.004,360.003.07%85,175
Dec 10, 20254,160.004,310.004,140.004,230.004,230.001.68%107,428
Dec 9, 20254,190.004,200.004,140.004,160.004,160.00-0.72%41,550
Dec 8, 20254,190.004,215.004,120.004,190.004,190.00-0.36%45,533
Dec 5, 20254,175.004,215.004,145.004,205.004,205.000.48%78,256
Dec 4, 20254,170.004,200.004,135.004,185.004,185.000.36%62,187
Dec 3, 20254,140.004,175.004,120.004,170.004,170.000.72%50,948
Dec 2, 20254,100.004,165.004,035.004,140.004,140.001.72%96,211
Dec 1, 20254,090.004,095.004,035.004,070.004,070.00-0.49%22,525
Nov 28, 20254,085.004,090.004,020.004,090.004,090.000.62%27,282
Nov 27, 20254,055.004,070.004,015.004,065.004,065.000.25%11,399
Nov 26, 20254,010.004,055.003,975.004,055.004,055.002.01%24,986
Nov 25, 20254,045.004,085.003,950.003,975.003,975.00-1.73%44,596
Nov 24, 20254,085.004,105.004,030.004,045.004,045.00-0.74%49,608
Nov 21, 20254,070.004,090.004,025.004,075.004,075.00-0.12%39,861
Nov 20, 20254,070.004,080.004,060.004,080.004,080.001.37%27,869
Nov 19, 20253,995.004,070.003,995.004,025.004,025.000.75%71,008