IPARK Hyundai Development Company (KRX:294870)
South Korea · Delayed Price · Currency is KRW 22,900
-550 (-2.35%)
At close: May 15, 2026
KRX:294870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 23,250.00 | 23,400.00 | 22,700.00 | 23,100.00 | 23,100.00 | -1.49% | 221,617 |
| May 14, 2026 | 22,650.00 | 23,550.00 | 22,300.00 | 23,450.00 | 23,450.00 | 3.53% | 457,058 |
| May 13, 2026 | 22,550.00 | 22,800.00 | 22,050.00 | 22,650.00 | 22,650.00 | 0.44% | 291,384 |
| May 12, 2026 | 23,000.00 | 23,100.00 | 22,050.00 | 22,550.00 | 22,550.00 | -2.17% | 325,587 |
| May 11, 2026 | 23,150.00 | 23,350.00 | 22,850.00 | 23,050.00 | 23,050.00 | -0.86% | 170,427 |
| May 8, 2026 | 23,200.00 | 23,450.00 | 22,600.00 | 23,250.00 | 23,250.00 | -0.64% | 200,343 |
| May 7, 2026 | 22,700.00 | 23,700.00 | 22,400.00 | 23,400.00 | 23,400.00 | 6.12% | 521,254 |
| May 6, 2026 | 22,650.00 | 22,700.00 | 21,900.00 | 22,050.00 | 22,050.00 | -2.43% | 195,958 |
| May 4, 2026 | 23,100.00 | 23,150.00 | 22,300.00 | 22,600.00 | 22,600.00 | -1.53% | 208,149 |
| Apr 30, 2026 | 23,500.00 | 23,600.00 | 22,800.00 | 22,950.00 | 22,950.00 | -2.34% | 297,307 |
| Apr 29, 2026 | 23,550.00 | 23,850.00 | 23,050.00 | 23,500.00 | 23,500.00 | -0.84% | 369,020 |
| Apr 28, 2026 | 23,200.00 | 24,350.00 | 22,950.00 | 23,700.00 | 23,700.00 | 3.27% | 509,127 |
| Apr 27, 2026 | 24,950.00 | 25,050.00 | 22,850.00 | 22,950.00 | 22,950.00 | -5.56% | 669,650 |
| Apr 24, 2026 | 24,200.00 | 24,950.00 | 24,000.00 | 24,300.00 | 24,300.00 | 0.62% | 371,540 |
| Apr 23, 2026 | 24,750.00 | 24,750.00 | 23,450.00 | 24,150.00 | 24,150.00 | -0.62% | 414,181 |
| Apr 22, 2026 | 23,400.00 | 24,650.00 | 23,000.00 | 24,300.00 | 24,300.00 | 4.74% | 520,550 |
| Apr 21, 2026 | 23,100.00 | 24,000.00 | 23,050.00 | 23,200.00 | 23,200.00 | 0.43% | 375,717 |
| Apr 20, 2026 | 23,050.00 | 23,350.00 | 22,700.00 | 23,100.00 | 23,100.00 | -1.28% | 263,449 |
| Apr 17, 2026 | 23,750.00 | 23,750.00 | 23,200.00 | 23,400.00 | 23,400.00 | -1.06% | 253,604 |
| Apr 16, 2026 | 23,750.00 | 23,900.00 | 22,900.00 | 23,650.00 | 23,650.00 | 0.64% | 392,254 |
| Apr 15, 2026 | 22,900.00 | 23,900.00 | 22,750.00 | 23,500.00 | 23,500.00 | 4.44% | 554,569 |
| Apr 14, 2026 | 22,250.00 | 22,850.00 | 21,950.00 | 22,500.00 | 22,500.00 | 3.21% | 255,069 |
| Apr 13, 2026 | 22,200.00 | 22,250.00 | 21,600.00 | 21,800.00 | 21,800.00 | -4.18% | 166,556 |
| Apr 10, 2026 | 22,850.00 | 22,950.00 | 21,950.00 | 22,750.00 | 22,750.00 | 2.94% | 285,659 |
| Apr 9, 2026 | 21,700.00 | 22,550.00 | 21,400.00 | 22,100.00 | 22,100.00 | - | 253,616 |
| Apr 8, 2026 | 21,250.00 | 22,850.00 | 21,000.00 | 22,100.00 | 22,100.00 | 8.07% | 810,770 |
| Apr 7, 2026 | 21,100.00 | 21,400.00 | 20,300.00 | 20,450.00 | 20,450.00 | -0.24% | 297,589 |
| Apr 6, 2026 | 20,800.00 | 20,900.00 | 20,350.00 | 20,500.00 | 20,500.00 | 0.24% | 149,563 |
| Apr 3, 2026 | 20,650.00 | 21,150.00 | 20,400.00 | 20,450.00 | 20,450.00 | 1.24% | 262,336 |
| Apr 2, 2026 | 21,650.00 | 21,650.00 | 20,100.00 | 20,200.00 | 20,200.00 | -5.61% | 407,458 |
| Apr 1, 2026 | 21,250.00 | 21,550.00 | 20,950.00 | 21,400.00 | 21,400.00 | 4.65% | 295,696 |
| Mar 31, 2026 | 21,450.00 | 21,500.00 | 20,300.00 | 20,450.00 | 20,450.00 | -4.66% | 241,778 |
| Mar 30, 2026 | 21,350.00 | 21,600.00 | 20,900.00 | 21,450.00 | 21,450.00 | -3.60% | 161,944 |
| Mar 27, 2026 | 21,800.00 | 22,400.00 | 21,450.00 | 22,250.00 | 21,550.00 | 0.68% | 184,538 |
| Mar 26, 2026 | 22,500.00 | 22,500.00 | 21,950.00 | 22,100.00 | 21,404.72 | -1.12% | 214,061 |
| Mar 25, 2026 | 22,450.00 | 22,650.00 | 21,750.00 | 22,350.00 | 21,646.85 | 2.29% | 281,017 |
| Mar 24, 2026 | 23,250.00 | 23,350.00 | 21,450.00 | 21,850.00 | 21,162.58 | -3.32% | 466,646 |
| Mar 23, 2026 | 23,750.00 | 23,750.00 | 22,250.00 | 22,600.00 | 21,888.99 | -6.22% | 470,644 |
| Mar 20, 2026 | 22,200.00 | 24,300.00 | 22,050.00 | 24,100.00 | 23,341.80 | 11.83% | 959,642 |
| Mar 19, 2026 | 21,750.00 | 22,200.00 | 21,450.00 | 21,550.00 | 20,872.02 | -2.49% | 250,871 |
| Mar 18, 2026 | 21,000.00 | 22,450.00 | 20,950.00 | 22,100.00 | 21,404.72 | 6.00% | 538,999 |
| Mar 17, 2026 | 21,450.00 | 21,500.00 | 20,850.00 | 20,850.00 | 20,194.05 | -1.42% | 220,152 |
| Mar 16, 2026 | 22,050.00 | 22,100.00 | 21,000.00 | 21,150.00 | 21,150.00 | -3.86% | 275,902 |
| Mar 13, 2026 | 21,050.00 | 22,250.00 | 21,000.00 | 22,000.00 | 22,000.00 | 2.80% | 289,355 |
| Mar 12, 2026 | 21,650.00 | 22,000.00 | 21,350.00 | 21,400.00 | 21,400.00 | -1.15% | 148,191 |
| Mar 11, 2026 | 21,350.00 | 21,950.00 | 21,100.00 | 21,650.00 | 21,650.00 | 3.59% | 324,313 |
| Mar 10, 2026 | 21,450.00 | 21,550.00 | 20,650.00 | 20,900.00 | 20,900.00 | 1.70% | 257,390 |
| Mar 9, 2026 | 20,800.00 | 20,950.00 | 20,250.00 | 20,550.00 | 20,550.00 | -4.64% | 130,678 |
| Mar 6, 2026 | 20,950.00 | 21,700.00 | 20,350.00 | 21,550.00 | 21,550.00 | 3.11% | 332,459 |
| Mar 5, 2026 | 21,600.00 | 22,000.00 | 20,650.00 | 20,900.00 | 20,900.00 | 2.20% | 441,607 |