HDC Hyundai Engineering Plastics Co., Ltd. (KRX:089470)
South Korea · Delayed Price · Currency is KRW 3,835.00
+5.00 (0.13%)
At close: Sep 18, 2026
KRX:089470 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,855.00 | 3,890.00 | 3,840.00 | 3,860.00 | 3,860.00 | 0.78% | 29,776 |
| Sep 17, 2026 | 3,900.00 | 3,900.00 | 3,830.00 | 3,830.00 | 3,830.00 | -1.79% | 57,404 |
| Sep 16, 2026 | 3,935.00 | 3,975.00 | 3,870.00 | 3,900.00 | 3,900.00 | -1.39% | 26,988 |
| Sep 15, 2026 | 4,010.00 | 4,010.00 | 3,950.00 | 3,955.00 | 3,955.00 | -1.25% | 21,354 |
| Sep 14, 2026 | 3,940.00 | 4,005.00 | 3,885.00 | 4,005.00 | 4,005.00 | 1.65% | 51,175 |
| Sep 11, 2026 | 3,900.00 | 3,970.00 | 3,855.00 | 3,940.00 | 3,940.00 | 1.03% | 54,235 |
| Sep 10, 2026 | 3,830.00 | 3,900.00 | 3,825.00 | 3,900.00 | 3,900.00 | 1.30% | 18,168 |
| Sep 9, 2026 | 3,875.00 | 3,910.00 | 3,840.00 | 3,850.00 | 3,850.00 | -0.65% | 26,221 |
| Sep 8, 2026 | 3,920.00 | 3,920.00 | 3,870.00 | 3,875.00 | 3,875.00 | -0.51% | 27,579 |
| Sep 7, 2026 | 3,955.00 | 3,955.00 | 3,890.00 | 3,895.00 | 3,895.00 | -1.52% | 23,916 |
| Sep 4, 2026 | 3,955.00 | 3,970.00 | 3,890.00 | 3,955.00 | 3,955.00 | -0.13% | 23,675 |
| Sep 3, 2026 | 3,920.00 | 3,965.00 | 3,860.00 | 3,960.00 | 3,960.00 | 0.25% | 36,919 |
| Sep 2, 2026 | 3,945.00 | 3,960.00 | 3,875.00 | 3,950.00 | 3,950.00 | - | 53,179 |
| Sep 1, 2026 | 3,955.00 | 4,000.00 | 3,890.00 | 3,950.00 | 3,950.00 | -0.13% | 35,042 |
| Aug 31, 2026 | 3,975.00 | 3,975.00 | 3,825.00 | 3,955.00 | 3,955.00 | -0.63% | 118,819 |
| Aug 28, 2026 | 3,935.00 | 3,985.00 | 3,875.00 | 3,980.00 | 3,980.00 | 1.66% | 46,120 |
| Aug 27, 2026 | 3,940.00 | 3,960.00 | 3,870.00 | 3,915.00 | 3,915.00 | -0.63% | 23,265 |
| Aug 26, 2026 | 3,890.00 | 3,940.00 | 3,865.00 | 3,940.00 | 3,940.00 | 1.16% | 16,934 |
| Aug 25, 2026 | 3,835.00 | 3,925.00 | 3,760.00 | 3,895.00 | 3,895.00 | 1.56% | 23,890 |
| Aug 24, 2026 | 3,825.00 | 3,845.00 | 3,780.00 | 3,835.00 | 3,835.00 | 0.92% | 21,678 |
| Aug 21, 2026 | 3,940.00 | 3,940.00 | 3,750.00 | 3,800.00 | 3,800.00 | -3.31% | 59,575 |
| Aug 20, 2026 | 3,940.00 | 4,005.00 | 3,905.00 | 3,930.00 | 3,930.00 | -0.63% | 44,545 |
| Aug 19, 2026 | 3,995.00 | 3,995.00 | 3,870.00 | 3,955.00 | 3,955.00 | -0.50% | 54,344 |
| Aug 18, 2026 | 4,045.00 | 4,065.00 | 3,930.00 | 3,975.00 | 3,975.00 | -1.61% | 77,681 |
| Aug 14, 2026 | 3,940.00 | 4,100.00 | 3,890.00 | 4,040.00 | 4,040.00 | 4.12% | 160,422 |
| Aug 13, 2026 | 3,945.00 | 3,995.00 | 3,845.00 | 3,880.00 | 3,880.00 | -1.65% | 107,300 |
| Aug 12, 2026 | 4,020.00 | 4,020.00 | 3,940.00 | 3,945.00 | 3,945.00 | -1.87% | 77,744 |
| Aug 11, 2026 | 4,035.00 | 4,045.00 | 3,980.00 | 4,020.00 | 4,020.00 | -0.37% | 54,170 |
| Aug 10, 2026 | 3,990.00 | 4,060.00 | 3,960.00 | 4,035.00 | 4,035.00 | 1.13% | 113,776 |
| Aug 7, 2026 | 3,970.00 | 4,030.00 | 3,905.00 | 3,990.00 | 3,990.00 | 0.50% | 94,393 |
| Aug 6, 2026 | 4,130.00 | 4,170.00 | 3,800.00 | 3,970.00 | 3,970.00 | -4.34% | 535,235 |
| Aug 5, 2026 | 4,325.00 | 4,345.00 | 3,975.00 | 4,150.00 | 4,150.00 | - | 538,455 |
| Aug 4, 2026 | 3,730.00 | 4,845.00 | 3,730.00 | 4,150.00 | 4,150.00 | 11.26% | 668,303 |
| Aug 3, 2026 | 3,720.00 | 3,865.00 | 3,685.00 | 3,730.00 | 3,730.00 | 0.40% | 71,071 |
| Jul 31, 2026 | 3,600.00 | 3,745.00 | 3,585.00 | 3,715.00 | 3,715.00 | 3.34% | 63,589 |
| Jul 30, 2026 | 3,455.00 | 3,615.00 | 3,415.00 | 3,595.00 | 3,595.00 | 4.05% | 81,265 |
| Jul 29, 2026 | 3,700.00 | 3,875.00 | 3,400.00 | 3,455.00 | 3,455.00 | -6.62% | 255,825 |
| Jul 28, 2026 | 3,720.00 | 3,775.00 | 3,650.00 | 3,700.00 | 3,700.00 | -2.12% | 80,670 |
| Jul 27, 2026 | 3,845.00 | 3,910.00 | 3,750.00 | 3,780.00 | 3,780.00 | -1.31% | 39,521 |
| Jul 24, 2026 | 3,785.00 | 3,840.00 | 3,705.00 | 3,830.00 | 3,830.00 | 1.19% | 59,859 |
| Jul 23, 2026 | 3,585.00 | 3,790.00 | 3,585.00 | 3,785.00 | 3,785.00 | 5.73% | 47,164 |
| Jul 22, 2026 | 3,745.00 | 3,750.00 | 3,575.00 | 3,580.00 | 3,580.00 | 0.28% | 36,804 |
| Jul 21, 2026 | 3,520.00 | 3,700.00 | 3,520.00 | 3,570.00 | 3,570.00 | - | 52,250 |
| Jul 20, 2026 | 3,830.00 | 3,830.00 | 3,570.00 | 3,570.00 | 3,570.00 | -5.05% | 51,486 |
| Jul 16, 2026 | 3,800.00 | 3,835.00 | 3,710.00 | 3,760.00 | 3,760.00 | -1.05% | 46,419 |
| Jul 15, 2026 | 3,685.00 | 3,835.00 | 3,685.00 | 3,800.00 | 3,800.00 | 2.70% | 58,828 |
| Jul 14, 2026 | 3,720.00 | 3,805.00 | 3,665.00 | 3,700.00 | 3,700.00 | - | 126,353 |
| Jul 13, 2026 | 3,845.00 | 3,950.00 | 3,690.00 | 3,700.00 | 3,700.00 | -4.02% | 117,464 |
| Jul 10, 2026 | 3,760.00 | 3,910.00 | 3,720.00 | 3,855.00 | 3,855.00 | 3.63% | 25,995 |
| Jul 9, 2026 | 3,760.00 | 3,850.00 | 3,700.00 | 3,720.00 | 3,720.00 | -1.06% | 64,819 |