HDC Hyundai Engineering Plastics Co., Ltd. (KRX:089470)
South Korea · Delayed Price · Currency is KRW 5,270.00
+40.00 (0.76%)
At close: Mar 18, 2026
KRX:089470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5,230.00 | 5,340.00 | 5,230.00 | 5,270.00 | 5,270.00 | 0.76% | 59,807 |
| Mar 17, 2026 | 5,410.00 | 5,410.00 | 5,150.00 | 5,230.00 | 5,230.00 | -1.51% | 97,833 |
| Mar 16, 2026 | 5,300.00 | 5,350.00 | 5,200.00 | 5,310.00 | 5,310.00 | 0.19% | 56,746 |
| Mar 13, 2026 | 5,430.00 | 5,440.00 | 5,250.00 | 5,300.00 | 5,300.00 | -3.28% | 87,624 |
| Mar 12, 2026 | 5,560.00 | 5,600.00 | 5,390.00 | 5,480.00 | 5,480.00 | -0.36% | 46,754 |
| Mar 11, 2026 | 5,410.00 | 5,700.00 | 5,410.00 | 5,500.00 | 5,500.00 | 2.61% | 150,618 |
| Mar 10, 2026 | 5,500.00 | 5,500.00 | 5,230.00 | 5,360.00 | 5,360.00 | 3.47% | 80,489 |
| Mar 9, 2026 | 5,250.00 | 5,250.00 | 5,050.00 | 5,180.00 | 5,180.00 | -5.30% | 146,088 |
| Mar 6, 2026 | 5,500.00 | 5,570.00 | 5,300.00 | 5,470.00 | 5,470.00 | -0.73% | 92,534 |
| Mar 5, 2026 | 5,500.00 | 5,600.00 | 5,370.00 | 5,510.00 | 5,510.00 | 6.99% | 214,290 |
| Mar 4, 2026 | 5,750.00 | 5,760.00 | 5,050.00 | 5,150.00 | 5,150.00 | -12.41% | 342,521 |
| Mar 3, 2026 | 5,990.00 | 6,070.00 | 5,800.00 | 5,880.00 | 5,880.00 | -2.33% | 226,660 |
| Feb 27, 2026 | 6,100.00 | 6,100.00 | 5,780.00 | 6,020.00 | 6,020.00 | -1.47% | 294,481 |
| Feb 26, 2026 | 6,320.00 | 6,320.00 | 5,990.00 | 6,110.00 | 6,110.00 | -3.02% | 334,087 |
| Feb 25, 2026 | 6,360.00 | 6,440.00 | 6,180.00 | 6,300.00 | 6,300.00 | -1.72% | 328,136 |
| Feb 24, 2026 | 6,090.00 | 6,420.00 | 5,910.00 | 6,410.00 | 6,410.00 | 5.60% | 340,486 |
| Feb 23, 2026 | 6,100.00 | 6,310.00 | 6,010.00 | 6,070.00 | 6,070.00 | 0.83% | 350,359 |
| Feb 20, 2026 | 6,030.00 | 6,130.00 | 5,920.00 | 6,020.00 | 6,020.00 | 0.17% | 256,399 |
| Feb 19, 2026 | 6,100.00 | 6,160.00 | 5,900.00 | 6,010.00 | 6,010.00 | -1.31% | 442,082 |
| Feb 13, 2026 | 6,370.00 | 6,450.00 | 6,050.00 | 6,090.00 | 6,090.00 | -6.31% | 505,930 |
| Feb 12, 2026 | 5,580.00 | 6,600.00 | 5,490.00 | 6,500.00 | 6,500.00 | 18.40% | 2,326,518 |
| Feb 11, 2026 | 5,140.00 | 5,550.00 | 5,140.00 | 5,490.00 | 5,490.00 | 6.81% | 295,673 |
| Feb 10, 2026 | 5,140.00 | 5,230.00 | 5,010.00 | 5,140.00 | 5,140.00 | - | 106,119 |
| Feb 9, 2026 | 5,100.00 | 5,180.00 | 5,010.00 | 5,140.00 | 5,140.00 | 1.78% | 79,228 |
| Feb 6, 2026 | 5,050.00 | 5,160.00 | 4,900.00 | 5,050.00 | 5,050.00 | -1.37% | 185,705 |
| Feb 5, 2026 | 5,380.00 | 5,390.00 | 5,110.00 | 5,120.00 | 5,120.00 | -4.83% | 161,447 |
| Feb 4, 2026 | 5,100.00 | 5,480.00 | 5,000.00 | 5,380.00 | 5,380.00 | 4.67% | 422,219 |
| Feb 3, 2026 | 4,500.00 | 5,180.00 | 4,500.00 | 5,140.00 | 5,140.00 | 16.55% | 651,525 |
| Feb 2, 2026 | 4,580.00 | 4,580.00 | 4,405.00 | 4,410.00 | 4,410.00 | -3.92% | 86,978 |
| Jan 30, 2026 | 4,615.00 | 4,615.00 | 4,495.00 | 4,590.00 | 4,590.00 | -0.54% | 87,499 |
| Jan 29, 2026 | 4,700.00 | 4,745.00 | 4,525.00 | 4,615.00 | 4,615.00 | -1.81% | 105,531 |
| Jan 28, 2026 | 4,750.00 | 4,782.00 | 4,655.00 | 4,700.00 | 4,700.00 | -1.05% | 112,931 |
| Jan 27, 2026 | 4,655.00 | 4,750.00 | 4,610.00 | 4,750.00 | 4,750.00 | 2.04% | 143,792 |
| Jan 26, 2026 | 4,620.00 | 4,655.00 | 4,565.00 | 4,655.00 | 4,655.00 | 0.76% | 164,480 |
| Jan 23, 2026 | 4,600.00 | 4,650.00 | 4,485.00 | 4,620.00 | 4,620.00 | 0.65% | 97,158 |
| Jan 22, 2026 | 4,600.00 | 4,670.00 | 4,495.00 | 4,590.00 | 4,590.00 | 0.88% | 96,999 |
| Jan 21, 2026 | 4,480.00 | 4,550.00 | 4,410.00 | 4,550.00 | 4,550.00 | 0.78% | 62,536 |
| Jan 20, 2026 | 4,400.00 | 4,540.00 | 4,350.00 | 4,515.00 | 4,515.00 | 2.73% | 98,215 |
| Jan 19, 2026 | 4,410.00 | 4,450.00 | 4,370.00 | 4,395.00 | 4,395.00 | -0.34% | 65,638 |
| Jan 16, 2026 | 4,360.00 | 4,455.00 | 4,270.00 | 4,410.00 | 4,410.00 | 1.15% | 98,384 |
| Jan 15, 2026 | 4,400.00 | 4,400.00 | 4,280.00 | 4,360.00 | 4,360.00 | -0.91% | 72,692 |
| Jan 14, 2026 | 4,360.00 | 4,525.00 | 4,360.00 | 4,400.00 | 4,400.00 | 0.92% | 136,174 |
| Jan 13, 2026 | 4,115.00 | 4,390.00 | 4,115.00 | 4,360.00 | 4,360.00 | 5.95% | 76,151 |
| Jan 12, 2026 | 4,160.00 | 4,210.00 | 4,060.00 | 4,115.00 | 4,115.00 | -0.96% | 93,698 |
| Jan 9, 2026 | 4,250.00 | 4,255.00 | 4,130.00 | 4,155.00 | 4,155.00 | -2.46% | 68,250 |
| Jan 8, 2026 | 4,235.00 | 4,270.00 | 4,175.00 | 4,260.00 | 4,260.00 | 0.59% | 49,170 |
| Jan 7, 2026 | 4,300.00 | 4,305.00 | 4,205.00 | 4,235.00 | 4,235.00 | -0.82% | 53,881 |
| Jan 6, 2026 | 4,230.00 | 4,280.00 | 4,125.00 | 4,270.00 | 4,270.00 | 0.95% | 49,604 |
| Jan 5, 2026 | 4,210.00 | 4,280.00 | 4,200.00 | 4,230.00 | 4,230.00 | 0.48% | 41,934 |
| Jan 2, 2026 | 4,290.00 | 4,300.00 | 4,200.00 | 4,210.00 | 4,210.00 | -1.86% | 38,054 |