HDC Hyundai Engineering Plastics Co., Ltd. (KRX:089470)
South Korea · Delayed Price · Currency is KRW 6,410.00
+340.00 (5.60%)
At close: Feb 24, 2026
KRX:089470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 4,280.00 | 4,290.00 | 4,225.00 | 4,290.00 | 4,290.00 | 0.82% | 20,421 |
| Dec 29, 2025 | 4,285.00 | 4,300.00 | 4,205.00 | 4,255.00 | 4,255.00 | -0.82% | 26,962 |
| Dec 26, 2025 | 4,310.00 | 4,345.00 | 4,250.00 | 4,290.00 | 4,290.00 | -0.58% | 51,864 |
| Dec 24, 2025 | 4,305.00 | 4,380.00 | 4,300.00 | 4,315.00 | 4,315.00 | -0.58% | 47,217 |
| Dec 23, 2025 | 4,320.00 | 4,385.00 | 4,300.00 | 4,340.00 | 4,340.00 | 0.46% | 20,951 |
| Dec 22, 2025 | 4,360.00 | 4,360.00 | 4,300.00 | 4,320.00 | 4,320.00 | -0.92% | 23,948 |
| Dec 19, 2025 | 4,300.00 | 4,450.00 | 4,210.00 | 4,360.00 | 4,360.00 | 1.40% | 73,554 |
| Dec 18, 2025 | 4,385.00 | 4,385.00 | 4,260.00 | 4,300.00 | 4,300.00 | -2.27% | 51,325 |
| Dec 17, 2025 | 4,345.00 | 4,440.00 | 4,340.00 | 4,400.00 | 4,400.00 | 1.27% | 86,782 |
| Dec 16, 2025 | 4,380.00 | 4,380.00 | 4,295.00 | 4,345.00 | 4,345.00 | -0.46% | 62,845 |
| Dec 15, 2025 | 4,340.00 | 4,375.00 | 4,300.00 | 4,365.00 | 4,365.00 | 0.69% | 40,010 |
| Dec 12, 2025 | 4,360.00 | 4,450.00 | 4,290.00 | 4,335.00 | 4,335.00 | -0.57% | 57,155 |
| Dec 11, 2025 | 4,230.00 | 4,360.00 | 4,230.00 | 4,360.00 | 4,360.00 | 3.07% | 85,175 |
| Dec 10, 2025 | 4,160.00 | 4,310.00 | 4,140.00 | 4,230.00 | 4,230.00 | 1.68% | 107,428 |
| Dec 9, 2025 | 4,190.00 | 4,200.00 | 4,140.00 | 4,160.00 | 4,160.00 | -0.72% | 41,550 |