HDC Hyundai Engineering Plastics Co., Ltd. (KRX:089470)
South Korea · Delayed Price · Currency is KRW 4,440.00
-80.00 (-1.77%)
Last updated: May 19, 2026, 2:22 PM KST
KRX:089470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4,700.00 | 4,735.00 | 4,380.00 | 4,515.00 | - | -6.33% | 266,361 |
| May 15, 2026 | 5,020.00 | 5,100.00 | 4,710.00 | 4,820.00 | 4,820.00 | -3.50% | 190,688 |
| May 14, 2026 | 4,990.00 | 5,020.00 | 4,885.00 | 4,995.00 | 4,995.00 | 1.22% | 96,632 |
| May 13, 2026 | 5,000.00 | 5,070.00 | 4,910.00 | 4,935.00 | 4,935.00 | -1.30% | 176,650 |
| May 12, 2026 | 5,380.00 | 5,400.00 | 4,910.00 | 5,000.00 | 5,000.00 | -7.06% | 392,672 |
| May 11, 2026 | 5,560.00 | 5,600.00 | 5,380.00 | 5,380.00 | 5,380.00 | -3.24% | 115,492 |
| May 8, 2026 | 5,440.00 | 5,940.00 | 5,370.00 | 5,560.00 | 5,560.00 | 2.39% | 216,733 |
| May 7, 2026 | 5,550.00 | 5,630.00 | 5,430.00 | 5,430.00 | 5,430.00 | -2.16% | 100,258 |
| May 6, 2026 | 5,790.00 | 5,790.00 | 5,520.00 | 5,550.00 | 5,550.00 | -3.98% | 149,678 |
| May 4, 2026 | 5,500.00 | 5,910.00 | 5,480.00 | 5,780.00 | 5,780.00 | 6.06% | 208,939 |
| Apr 30, 2026 | 5,590.00 | 5,600.00 | 5,330.00 | 5,450.00 | 5,450.00 | -2.50% | 96,671 |
| Apr 29, 2026 | 5,530.00 | 5,600.00 | 5,410.00 | 5,590.00 | 5,590.00 | 1.45% | 93,709 |
| Apr 28, 2026 | 5,400.00 | 5,580.00 | 5,360.00 | 5,510.00 | 5,510.00 | 2.04% | 115,218 |
| Apr 27, 2026 | 5,300.00 | 5,510.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2.08% | 109,481 |
| Apr 24, 2026 | 5,290.00 | 5,300.00 | 5,160.00 | 5,290.00 | 5,290.00 | 0.57% | 50,823 |
| Apr 23, 2026 | 5,300.00 | 5,350.00 | 5,190.00 | 5,260.00 | 5,260.00 | -0.38% | 47,391 |
| Apr 22, 2026 | 5,390.00 | 5,390.00 | 5,190.00 | 5,280.00 | 5,280.00 | -1.31% | 45,791 |
| 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% | 92,284 |
| Apr 17, 2026 | 5,390.00 | 5,410.00 | 5,230.00 | 5,410.00 | 5,410.00 | 2.85% | 55,768 |
| Apr 16, 2026 | 5,300.00 | 5,300.00 | 5,010.00 | 5,260.00 | 5,260.00 | 0.19% | 45,693 |
| Apr 15, 2026 | 5,200.00 | 5,290.00 | 5,160.00 | 5,250.00 | 5,250.00 | 2.14% | 70,607 |
| Apr 14, 2026 | 5,150.00 | 5,180.00 | 5,080.00 | 5,140.00 | 5,140.00 | 0.98% | 37,491 |
| Apr 13, 2026 | 5,100.00 | 5,110.00 | 4,925.00 | 5,090.00 | 5,090.00 | -0.59% | 23,802 |
| Apr 10, 2026 | 5,120.00 | 5,120.00 | 5,010.00 | 5,120.00 | 5,120.00 | 2.81% | 32,326 |
| 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% | 64,865 |
| 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% | 89,456 |
| Apr 2, 2026 | 5,040.00 | 5,070.00 | 4,495.00 | 4,655.00 | 4,655.00 | -5.77% | 322,994 |
| 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% | 141,285 |
| Mar 30, 2026 | 5,170.00 | 5,180.00 | 4,810.00 | 5,000.00 | 5,000.00 | -6.02% | 81,002 |
| 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 |