Skip to main content
logo
HDC Hyundai Engineering Plastics Co., Ltd. (KRX:089470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,750.00
+5.00 (0.13%)
At close: Nov 4, 2025

KRX:089470 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20253,815.003,815.003,650.003,740.003,740.00-0.27%52,535
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%67,243
Oct 30, 20253,945.004,095.003,850.003,860.003,860.00-1.78%122,279
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%99,260
Oct 23, 20254,075.004,075.003,955.003,980.003,980.00-1.36%34,469
Oct 22, 20254,080.004,080.003,960.004,035.004,035.000.25%42,104
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%38,090
Oct 16, 20254,030.004,170.004,030.004,075.004,075.001.12%70,985
Oct 15, 20254,000.004,045.003,990.004,030.004,030.000.75%37,644
Oct 14, 20254,090.004,090.004,000.004,000.004,000.00-1.36%41,988
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%36,737
Oct 1, 20254,050.004,090.004,040.004,060.004,060.00-15,121
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%28,564
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%52,529
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%46,794
Sep 17, 20254,120.004,120.004,060.004,090.004,090.00-0.12%12,622
Sep 16, 20254,120.004,130.004,080.004,095.004,095.00-0.61%17,476
Sep 15, 20254,125.004,190.004,070.004,120.004,120.00-0.48%45,719
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
Sep 10, 20254,180.004,210.004,105.004,195.004,195.000.36%38,164
Sep 9, 20254,130.004,220.004,115.004,180.004,180.001.33%50,178
Sep 8, 20254,160.004,275.004,125.004,125.004,125.00-1.08%31,918
Sep 5, 20254,090.004,180.004,060.004,170.004,170.002.71%70,235
Sep 4, 20254,030.004,090.004,025.004,060.004,060.000.12%16,534
Sep 3, 20254,030.004,075.003,985.004,055.004,055.001.50%21,018
Sep 2, 20254,005.004,005.003,970.003,995.003,995.000.13%19,453
Sep 1, 20254,035.004,040.003,980.003,990.003,990.00-1.12%30,373
Aug 29, 20254,050.004,065.004,015.004,035.004,035.00-0.12%44,213
Aug 28, 20254,050.004,050.004,010.004,040.004,040.000.37%16,568
Aug 27, 20254,050.004,050.004,010.004,025.004,025.00-0.12%5,556
Aug 26, 20254,060.004,065.004,005.004,030.004,030.00-0.12%17,280
Aug 25, 20254,060.004,060.004,020.004,035.004,035.000.62%27,779
Aug 22, 20254,020.004,065.004,000.004,010.004,010.00-0.25%34,591
Aug 21, 20254,045.004,045.003,995.004,020.004,020.00-0.50%26,447