Skip to main content
logo
HDC Hyundai Engineering Plastics Co., Ltd. (KRX:089470)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,090.00
+30.00 (0.74%)
Last updated: Oct 2, 2025, 9:00 AM KST

KRX:089470 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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