Skip to main content
logo
HDC Hyundai Engineering Plastics Co., Ltd. (KRX:089470)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,150.00
+25.00 (0.61%)
Last updated: Sep 9, 2025, 1:07 PM KST

KRX:089470 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20254,040.004,050.003,980.004,040.004,040.00-26,072
Aug 19, 20254,040.004,045.004,000.004,040.004,040.00-12,228
Aug 18, 20254,025.004,065.003,975.004,040.004,040.000.50%27,412
Aug 14, 20254,015.004,090.004,010.004,020.004,020.000.12%54,595
Aug 13, 20254,060.004,100.004,000.004,015.004,015.000.75%66,905
Aug 12, 20254,020.004,020.003,980.003,985.003,985.00-0.62%18,308
Aug 11, 20253,980.004,015.003,980.004,010.004,010.00-9,500
Aug 8, 20254,030.004,030.003,970.004,010.004,010.000.25%43,088
Aug 7, 20254,030.004,045.003,980.004,000.004,000.000.13%21,992
Aug 6, 20254,005.004,005.003,955.003,995.003,995.001.14%11,202
Aug 5, 20254,030.004,050.003,930.003,950.003,950.00-1.74%42,849
Aug 4, 20253,900.004,035.003,860.004,020.004,020.004.15%47,712
Aug 1, 20254,035.004,035.003,860.003,860.003,860.00-3.86%34,727
Jul 31, 20253,980.004,050.003,970.004,015.004,015.00-18,005
Jul 30, 20254,000.004,025.003,900.004,015.004,015.001.13%29,888
Jul 29, 20253,965.003,995.003,915.003,970.003,970.000.13%15,875
Jul 28, 20254,120.004,120.003,945.003,965.003,965.00-3.76%100,629
Jul 25, 20254,120.004,120.004,070.004,120.004,120.000.24%11,202
Jul 24, 20254,140.004,165.004,080.004,110.004,110.00-0.72%45,672
Jul 23, 20254,075.004,155.004,070.004,140.004,140.001.60%62,650
Jul 22, 20254,070.004,125.004,045.004,075.004,075.000.12%58,832
Jul 21, 20254,125.004,125.004,065.004,070.004,070.00-1.33%22,756
Jul 18, 20254,150.004,150.004,080.004,125.004,125.00-0.36%28,015
Jul 17, 20254,150.004,150.004,055.004,140.004,140.00-34,729
Jul 16, 20254,120.004,150.004,120.004,140.004,140.00-0.12%21,299
Jul 15, 20254,170.004,210.004,120.004,145.004,145.00-0.84%71,938
Jul 14, 20254,160.004,185.004,140.004,180.004,180.000.97%43,106
Jul 11, 20254,115.004,160.004,105.004,140.004,140.000.36%31,846
Jul 10, 20254,075.004,135.004,065.004,125.004,125.001.48%72,848
Jul 9, 20253,995.004,065.003,985.004,065.004,065.002.01%104,386
Jul 8, 20253,945.003,990.003,945.003,985.003,985.000.38%39,658
Jul 7, 20254,015.004,015.003,960.003,970.003,970.00-1.24%15,996
Jul 4, 20254,050.004,055.003,975.004,020.004,020.00-0.25%30,487
Jul 3, 20253,985.004,045.003,985.004,030.004,030.001.13%49,118
Jul 2, 20253,980.004,020.003,935.003,985.003,985.000.25%15,899
Jul 1, 20253,910.003,975.003,885.003,975.003,975.001.92%71,177
Jun 30, 20253,940.003,940.003,875.003,900.003,900.00-13,128