HDC Hyundai Engineering Plastics Co., Ltd. (KRX:089470)
South Korea · Delayed Price · Currency is KRW 5,550.00
+40.00 (0.73%)
Last updated: Apr 29, 2026, 2:20 PM KST
KRX:089470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,400.00 | 5,580.00 | 5,360.00 | 5,580.00 | - | 3.33% | 40,465 |
| Apr 27, 2026 | 5,300.00 | 5,510.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2.08% | 109,297 |
| Apr 24, 2026 | 5,290.00 | 5,300.00 | 5,160.00 | 5,290.00 | 5,290.00 | 0.57% | 50,602 |
| Apr 23, 2026 | 5,300.00 | 5,350.00 | 5,190.00 | 5,260.00 | 5,260.00 | -0.38% | 46,050 |
| Apr 22, 2026 | 5,390.00 | 5,390.00 | 5,190.00 | 5,280.00 | 5,280.00 | -1.31% | 45,677 |
| Apr 21, 2026 | 5,400.00 | 5,410.00 | 5,270.00 | 5,350.00 | 5,350.00 | -0.19% | 74,525 |
| Apr 20, 2026 | 5,410.00 | 5,500.00 | 5,350.00 | 5,360.00 | 5,360.00 | -0.92% | 92,110 |
| Apr 17, 2026 | 5,390.00 | 5,410.00 | 5,230.00 | 5,410.00 | 5,410.00 | 2.85% | 55,590 |
| Apr 16, 2026 | 5,300.00 | 5,300.00 | 5,010.00 | 5,260.00 | 5,260.00 | 0.19% | 45,691 |
| Apr 15, 2026 | 5,200.00 | 5,290.00 | 5,160.00 | 5,250.00 | 5,250.00 | 2.14% | 70,406 |
| Apr 14, 2026 | 5,150.00 | 5,180.00 | 5,080.00 | 5,140.00 | 5,140.00 | 0.98% | 35,653 |
| Apr 13, 2026 | 5,100.00 | 5,110.00 | 4,925.00 | 5,090.00 | 5,090.00 | -0.59% | 23,801 |
| Apr 10, 2026 | 5,120.00 | 5,120.00 | 5,010.00 | 5,120.00 | 5,120.00 | 2.81% | 32,325 |
| Apr 9, 2026 | 5,170.00 | 5,170.00 | 4,965.00 | 4,980.00 | 4,980.00 | -2.73% | 40,461 |
| Apr 8, 2026 | 4,975.00 | 5,120.00 | 4,870.00 | 5,120.00 | 5,120.00 | 5.57% | 64,729 |
| Apr 7, 2026 | 4,945.00 | 5,030.00 | 4,780.00 | 4,850.00 | 4,850.00 | -0.82% | 66,682 |
| Apr 6, 2026 | 4,880.00 | 5,050.00 | 4,855.00 | 4,890.00 | 4,890.00 | 1.03% | 93,512 |
| Apr 3, 2026 | 4,695.00 | 4,950.00 | 4,670.00 | 4,840.00 | 4,840.00 | 3.97% | 89,197 |
| Apr 2, 2026 | 5,040.00 | 5,070.00 | 4,495.00 | 4,655.00 | 4,655.00 | -5.77% | 321,954 |
| Apr 1, 2026 | 4,820.00 | 4,965.00 | 4,820.00 | 4,940.00 | 4,940.00 | 4.44% | 80,197 |
| Mar 31, 2026 | 5,000.00 | 5,060.00 | 4,730.00 | 4,730.00 | 4,730.00 | -5.40% | 140,918 |
| Mar 30, 2026 | 5,170.00 | 5,180.00 | 4,810.00 | 5,000.00 | 5,000.00 | -6.02% | 80,995 |
| Mar 27, 2026 | 5,360.00 | 5,390.00 | 5,180.00 | 5,320.00 | 5,160.00 | -0.75% | 180,656 |
| Mar 26, 2026 | 5,390.00 | 5,490.00 | 5,300.00 | 5,360.00 | 5,198.80 | -2.19% | 120,269 |
| Mar 25, 2026 | 5,450.00 | 5,600.00 | 5,250.00 | 5,480.00 | 5,315.19 | 1.86% | 185,981 |
| Mar 24, 2026 | 5,320.00 | 5,430.00 | 5,280.00 | 5,380.00 | 5,218.20 | 1.70% | 65,103 |
| Mar 23, 2026 | 5,400.00 | 5,410.00 | 5,180.00 | 5,290.00 | 5,130.90 | -2.76% | 159,025 |
| Mar 20, 2026 | 5,240.00 | 5,530.00 | 5,240.00 | 5,440.00 | 5,276.39 | 3.82% | 71,964 |
| Mar 19, 2026 | 5,280.00 | 5,350.00 | 5,200.00 | 5,240.00 | 5,082.41 | -0.57% | 81,155 |
| Mar 18, 2026 | 5,230.00 | 5,340.00 | 5,230.00 | 5,270.00 | 5,111.50 | 0.76% | 59,848 |
| Mar 17, 2026 | 5,410.00 | 5,410.00 | 5,150.00 | 5,230.00 | 5,072.71 | -1.51% | 98,092 |
| Mar 16, 2026 | 5,300.00 | 5,350.00 | 5,200.00 | 5,310.00 | 5,150.30 | 0.19% | 56,746 |
| Mar 13, 2026 | 5,430.00 | 5,440.00 | 5,250.00 | 5,300.00 | 5,140.60 | -3.28% | 87,670 |
| Mar 12, 2026 | 5,560.00 | 5,600.00 | 5,390.00 | 5,480.00 | 5,315.19 | -0.36% | 47,395 |
| Mar 11, 2026 | 5,410.00 | 5,700.00 | 5,410.00 | 5,500.00 | 5,334.59 | 2.61% | 150,618 |
| Mar 10, 2026 | 5,500.00 | 5,500.00 | 5,230.00 | 5,360.00 | 5,198.80 | 3.47% | 82,364 |
| Mar 9, 2026 | 5,250.00 | 5,250.00 | 5,050.00 | 5,180.00 | 5,024.21 | -5.30% | 146,097 |
| Mar 6, 2026 | 5,500.00 | 5,570.00 | 5,300.00 | 5,470.00 | 5,305.49 | -0.73% | 92,681 |
| Mar 5, 2026 | 5,500.00 | 5,600.00 | 5,370.00 | 5,510.00 | 5,344.29 | 6.99% | 214,300 |
| Mar 4, 2026 | 5,750.00 | 5,760.00 | 5,050.00 | 5,150.00 | 4,995.11 | -12.41% | 343,205 |
| Mar 3, 2026 | 5,990.00 | 6,070.00 | 5,800.00 | 5,880.00 | 5,703.16 | -2.33% | 226,660 |
| Feb 27, 2026 | 6,100.00 | 6,100.00 | 5,780.00 | 6,020.00 | 5,838.95 | -1.47% | 294,574 |
| Feb 26, 2026 | 6,320.00 | 6,320.00 | 5,990.00 | 6,110.00 | 5,926.24 | -3.02% | 334,087 |
| Feb 25, 2026 | 6,360.00 | 6,440.00 | 6,180.00 | 6,300.00 | 6,110.53 | -1.72% | 330,245 |
| Feb 24, 2026 | 6,090.00 | 6,420.00 | 5,910.00 | 6,410.00 | 6,217.22 | 5.60% | 345,771 |
| Feb 23, 2026 | 6,100.00 | 6,310.00 | 6,010.00 | 6,070.00 | 5,887.44 | 0.83% | 350,359 |
| Feb 20, 2026 | 6,030.00 | 6,130.00 | 5,920.00 | 6,020.00 | 5,838.95 | 0.17% | 262,653 |
| Feb 19, 2026 | 6,100.00 | 6,160.00 | 5,900.00 | 6,010.00 | 5,829.25 | -1.31% | 444,165 |
| Feb 13, 2026 | 6,370.00 | 6,450.00 | 6,050.00 | 6,090.00 | 5,906.84 | -6.31% | 506,743 |
| Feb 12, 2026 | 5,580.00 | 6,600.00 | 5,490.00 | 6,500.00 | 6,304.51 | 18.40% | 2,339,355 |