Skip to main content
logo
HDC Hyundai Engineering Plastics Co., Ltd. (KRX:089470)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,035.00
+45.00 (1.13%)
Aug 10, 2026, 3:30 PM KST

KRX:089470 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20263,990.004,060.003,960.004,035.004,035.001.13%113,696
Aug 7, 20263,970.004,030.003,905.003,990.003,990.000.50%93,064
Aug 6, 20264,130.004,170.003,800.003,970.003,970.00-4.34%535,235
Aug 5, 20264,325.004,345.003,975.004,150.004,150.00-533,177
Aug 4, 20263,730.004,845.003,730.004,150.004,150.0011.26%666,324
Aug 3, 20263,720.003,865.003,685.003,730.003,730.000.40%71,067
Jul 31, 20263,600.003,745.003,585.003,715.003,715.003.34%63,589
Jul 30, 20263,455.003,615.003,415.003,595.003,595.004.05%81,265
Jul 29, 20263,700.003,875.003,400.003,455.003,455.00-6.62%255,825
Jul 28, 20263,720.003,775.003,650.003,700.003,700.00-2.12%80,666
Jul 27, 20263,845.003,910.003,750.003,780.003,780.00-1.31%39,520
Jul 24, 20263,785.003,840.003,705.003,830.003,830.001.19%59,825
Jul 23, 20263,585.003,790.003,585.003,785.003,785.005.73%47,152
Jul 22, 20263,745.003,750.003,575.003,580.003,580.000.28%36,803
Jul 21, 20263,520.003,700.003,520.003,570.003,570.00-52,250
Jul 20, 20263,830.003,830.003,570.003,570.003,570.00-5.05%51,486
Jul 16, 20263,800.003,835.003,710.003,760.003,760.00-1.05%45,969
Jul 15, 20263,685.003,835.003,685.003,800.003,800.002.70%58,828
Jul 14, 20263,720.003,805.003,665.003,700.003,700.00-126,352
Jul 13, 20263,845.003,950.003,690.003,700.003,700.00-4.02%116,675
Jul 10, 20263,760.003,910.003,720.003,855.003,855.003.63%25,894
Jul 9, 20263,760.003,850.003,700.003,720.003,720.00-1.06%64,819
Jul 8, 20263,900.003,955.003,755.003,760.003,760.00-3.59%62,300
Jul 7, 20263,905.003,955.003,805.003,900.003,900.00-0.26%85,791
Jul 6, 20263,820.003,940.003,810.003,910.003,910.002.36%54,411
Jul 3, 20263,850.003,920.003,720.003,820.003,820.00-0.78%65,817
Jul 2, 20263,800.003,915.003,685.003,850.003,850.000.39%48,181
Jul 1, 20263,745.003,890.003,745.003,835.003,835.002.40%67,939
Jun 30, 20263,845.003,900.003,745.003,745.003,745.00-3.97%47,002
Jun 29, 20263,750.003,915.003,630.003,900.003,900.006.27%60,100
Jun 26, 20263,645.003,750.003,580.003,670.003,670.00-0.14%67,894
Jun 25, 20263,800.003,850.003,645.003,675.003,675.00-3.29%87,887
Jun 24, 20263,780.003,965.003,780.003,800.003,800.00-3.31%67,107
Jun 23, 20264,000.004,015.003,895.003,930.003,930.00-2.24%67,130
Jun 22, 20264,030.004,090.003,910.004,020.004,020.00-0.50%76,878
Jun 19, 20263,900.004,040.003,725.004,040.004,040.003.19%221,806
Jun 18, 20264,105.004,130.003,900.003,915.003,915.00-4.63%118,876
Jun 17, 20264,185.004,270.004,080.004,105.004,105.00-1.91%108,550
Jun 16, 20264,295.004,365.004,160.004,185.004,185.00-3.35%101,292
Jun 15, 20264,175.004,360.004,125.004,330.004,330.006.65%207,781
Jun 12, 20264,025.004,180.004,025.004,060.004,060.001.12%98,746
Jun 11, 20263,950.004,045.003,845.004,015.004,015.002.16%60,867
Jun 10, 20263,985.004,015.003,870.003,930.003,930.000.77%124,635
Jun 9, 20263,810.003,995.003,745.003,900.003,900.005.26%125,538
Jun 8, 20263,900.003,910.003,675.003,705.003,705.00-7.95%219,857
Jun 5, 20264,100.004,100.003,970.004,025.004,025.00-0.98%67,055
Jun 4, 20264,060.004,130.004,000.004,065.004,065.000.12%65,654
Jun 2, 20263,975.004,100.003,900.004,060.004,060.000.25%110,299
Jun 1, 20264,190.004,205.004,005.004,050.004,050.00-4.03%134,747
May 29, 20264,260.004,295.004,050.004,220.004,220.00-0.59%162,674