Skip to main content
logo
HDC Hyundai Engineering Plastics Co., Ltd. (KRX:089470)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,020.00
+10.00 (0.25%)
Last updated: Nov 17, 2025, 11:19 AM KST

KRX:089470 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 18, 20254,050.004,050.003,980.003,995.003,995.00-0.50%49,840
Nov 17, 20253,970.004,060.003,970.004,015.004,015.000.12%50,955
Nov 14, 20253,975.004,060.003,920.004,010.004,010.000.88%62,425
Nov 13, 20253,930.003,980.003,900.003,975.003,975.002.05%84,722
Nov 12, 20253,900.003,905.003,825.003,895.003,895.001.70%28,172
Nov 11, 20253,885.003,900.003,820.003,830.003,830.00-1.29%27,521
Nov 10, 20253,800.003,885.003,770.003,880.003,880.002.37%44,615
Nov 7, 20253,790.003,790.003,700.003,790.003,790.000.13%70,824
Nov 6, 20253,755.003,790.003,720.003,785.003,785.001.20%31,536
Nov 5, 20253,815.003,815.003,650.003,740.003,740.00-0.27%50,951
Nov 4, 20253,745.003,860.003,730.003,750.003,750.000.13%41,046
Nov 3, 20253,845.003,845.003,735.003,745.003,745.00-2.60%85,074
Oct 31, 20253,860.003,905.003,825.003,845.003,845.00-0.39%66,660
Oct 30, 20253,945.004,095.003,850.003,860.003,860.00-1.78%121,164
Oct 29, 20253,980.003,980.003,890.003,930.003,930.00-0.25%40,707
Oct 28, 20253,945.003,975.003,895.003,940.003,940.00-0.13%47,405
Oct 27, 20253,885.003,945.003,860.003,945.003,945.001.68%50,642
Oct 24, 20253,985.004,010.003,840.003,880.003,880.00-2.51%89,131
Oct 23, 20254,075.004,075.003,955.003,980.003,980.00-1.36%33,807
Oct 22, 20254,080.004,080.003,960.004,035.004,035.000.25%40,786
Oct 21, 20254,055.004,100.004,010.004,025.004,025.00-0.74%51,262
Oct 20, 20254,055.004,095.004,000.004,055.004,055.00-30,961
Oct 17, 20254,075.004,075.004,025.004,055.004,055.00-0.49%37,758
Oct 16, 20254,030.004,170.004,030.004,075.004,075.001.12%70,466
Oct 15, 20254,000.004,045.003,990.004,030.004,030.000.75%33,769
Oct 14, 20254,090.004,090.004,000.004,000.004,000.00-1.36%41,010
Oct 13, 20254,040.004,080.003,860.004,055.004,055.000.12%50,017
Oct 10, 20254,120.004,130.004,050.004,050.004,050.00-0.98%24,727
Oct 2, 20254,060.004,100.004,045.004,090.004,090.000.74%35,132
Oct 1, 20254,050.004,090.004,040.004,060.004,060.00-14,857
Sep 30, 20254,085.004,120.004,060.004,060.004,060.00-0.61%21,623
Sep 29, 20254,085.004,105.004,060.004,085.004,085.00-17,551
Sep 26, 20254,085.004,095.004,015.004,085.004,085.000.37%28,466
Sep 25, 20254,070.004,095.004,020.004,070.004,070.000.99%51,197
Sep 24, 20254,100.004,100.004,000.004,030.004,030.00-0.86%52,340
Sep 23, 20254,100.004,100.004,045.004,065.004,065.00-0.73%53,447
Sep 22, 20254,140.004,140.004,085.004,095.004,095.00-0.73%45,442
Sep 19, 20254,090.004,130.004,090.004,125.004,125.00-49,242
Sep 18, 20254,135.004,155.004,070.004,125.004,125.000.86%46,084
Sep 17, 20254,120.004,120.004,060.004,090.004,090.00-0.12%12,176
Sep 16, 20254,120.004,130.004,080.004,095.004,095.00-0.61%17,210
Sep 15, 20254,125.004,190.004,070.004,120.004,120.00-0.48%43,770
Sep 12, 20254,200.004,200.004,110.004,140.004,140.00-1.08%30,902
Sep 11, 20254,200.004,200.004,155.004,185.004,185.00-0.24%25,999