Skip to main content
Hyundai Ezwel Co.,Ltd. (KOSDAQ:090850)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,370.00
+30.00 (0.47%)
At close: Mar 6, 2026

Hyundai Ezwel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,340.006,420.006,110.006,370.006,370.000.47%186,197
Mar 5, 20266,400.006,510.006,200.006,340.006,340.005.14%218,230
Mar 4, 20266,270.006,270.005,780.006,030.006,030.00-5.34%242,201
Mar 3, 20266,250.006,455.006,220.006,370.006,370.00-0.16%197,821
Feb 27, 20266,390.006,400.006,210.006,380.006,380.00-0.31%129,553
Feb 26, 20266,310.006,470.006,230.006,400.006,400.001.43%126,632
Feb 25, 20266,490.006,540.006,310.006,310.006,310.00-3.52%179,971
Feb 24, 20266,590.006,590.006,440.006,540.006,540.00-0.76%146,022
Feb 23, 20266,330.006,630.006,160.006,590.006,590.004.77%274,689
Feb 20, 20266,160.006,310.006,150.006,290.006,290.002.28%196,765
Feb 19, 20266,100.006,190.006,000.006,150.006,150.000.82%231,872
Feb 13, 20266,050.006,160.005,990.006,100.006,100.00-0.16%248,177
Feb 12, 20265,910.006,290.005,830.006,110.006,110.005.34%794,377
Feb 11, 20265,360.006,360.005,350.005,800.005,800.008.41%2,646,331
Feb 10, 20265,330.005,450.005,270.005,350.005,350.000.75%122,043
Feb 9, 20265,230.005,370.005,210.005,310.005,310.001.53%104,212
Feb 6, 20265,320.005,320.005,050.005,230.005,230.00-1.69%148,978
Feb 5, 20265,190.005,390.005,180.005,320.005,320.002.50%123,077
Feb 4, 20265,110.005,190.005,100.005,190.005,190.001.37%76,760
Feb 3, 20265,140.005,140.005,070.005,120.005,120.00-61,456
Feb 2, 20265,240.005,240.005,050.005,120.005,120.00-1.54%66,473
Jan 30, 20265,230.005,230.005,130.005,200.005,200.00-81,542
Jan 29, 20265,140.005,200.005,050.005,200.005,200.001.17%99,980
Jan 28, 20265,140.005,150.005,080.005,140.005,140.000.19%156,521
Jan 27, 20265,100.005,140.005,040.005,130.005,130.000.39%95,282
Jan 26, 20264,990.005,110.004,990.005,110.005,110.002.40%83,373
Jan 23, 20264,950.005,000.004,925.004,990.004,990.000.91%73,225
Jan 22, 20264,940.004,970.004,915.004,945.004,945.000.20%45,724
Jan 21, 20264,990.004,990.004,880.004,935.004,935.00-1.10%72,133
Jan 20, 20264,945.005,030.004,920.004,990.004,990.000.71%89,278
Jan 19, 20264,950.004,955.004,885.004,955.004,955.000.30%43,637
Jan 16, 20264,965.004,985.004,925.004,940.004,940.00-0.50%40,152
Jan 15, 20264,950.004,975.004,925.004,965.004,965.000.10%28,049
Jan 14, 20264,945.004,970.004,915.004,960.004,960.000.30%99,880
Jan 13, 20265,000.005,010.004,930.004,945.004,945.00-1.30%116,735
Jan 12, 20265,000.005,050.004,950.005,010.005,010.000.20%44,654
Jan 9, 20264,915.005,000.004,875.005,000.005,000.001.73%29,149
Jan 8, 20264,980.004,990.004,855.004,915.004,915.00-1.31%52,527
Jan 7, 20265,010.005,020.004,950.004,980.004,980.00-0.80%51,033
Jan 6, 20264,985.005,060.004,940.005,020.005,020.001.01%35,610
Jan 5, 20265,180.005,190.004,930.004,970.004,970.00-3.87%122,510
Jan 2, 20265,160.005,170.005,080.005,170.005,170.000.58%28,523
Dec 30, 20255,130.005,170.005,060.005,140.005,140.000.39%23,279
Dec 29, 20255,200.005,200.005,080.005,120.005,120.00-1.73%32,732
Dec 26, 20255,080.005,230.005,070.005,210.005,210.002.16%85,363
Dec 24, 20255,080.005,100.005,020.005,100.005,100.000.39%53,853
Dec 23, 20255,170.005,170.005,070.005,080.005,080.00-1.74%51,631
Dec 22, 20255,130.005,190.005,110.005,170.005,170.000.19%18,953
Dec 19, 20255,110.005,160.005,080.005,160.005,160.000.98%14,780
Dec 18, 20255,210.005,210.005,080.005,110.005,110.00-2.11%41,812
Dec 17, 20255,060.005,240.005,050.005,220.005,220.003.37%105,216
Dec 16, 20255,130.005,130.005,000.005,050.005,050.00-1.37%91,339
Dec 15, 20255,160.005,160.005,030.005,120.005,120.00-0.78%31,203
Dec 12, 20255,060.005,170.005,050.005,160.005,160.002.38%78,092
Dec 11, 20255,000.005,060.005,000.005,040.005,040.000.80%38,221
Dec 10, 20255,080.005,080.004,995.005,000.005,000.00-1.19%48,763
Dec 9, 20255,040.005,080.005,020.005,060.005,060.000.40%30,266
Dec 8, 20255,080.005,080.005,010.005,040.005,040.00-0.59%41,952
Dec 5, 20255,060.005,090.005,050.005,070.005,070.00-19,835
Dec 4, 20255,070.005,090.005,030.005,070.005,070.00-41,055
Dec 3, 20255,060.005,090.005,030.005,070.005,070.00-50,648
Dec 2, 20255,000.005,090.004,985.005,070.005,070.000.80%50,517
Dec 1, 20255,010.005,060.005,000.005,030.005,030.000.20%39,910
Nov 28, 20255,020.005,060.004,970.005,020.005,020.000.20%29,673
Nov 27, 20255,000.005,020.004,950.005,010.005,010.000.40%21,442
Nov 26, 20254,910.004,995.004,890.004,990.004,990.001.63%26,856
Nov 25, 20254,885.004,950.004,865.004,910.004,910.000.61%43,489
Nov 24, 20254,980.005,000.004,880.004,880.004,880.00-2.01%56,891
Nov 21, 20254,955.004,980.004,860.004,980.004,980.00-0.20%95,922
Nov 20, 20254,830.005,040.004,830.004,990.004,990.003.53%155,035
Nov 19, 20254,830.004,850.004,765.004,820.004,820.00-0.21%109,360
Nov 18, 20254,915.004,940.004,800.004,830.004,830.00-1.83%189,389
Nov 17, 20255,060.005,060.004,895.004,920.004,920.00-2.57%168,308
Nov 14, 20255,110.005,150.005,020.005,050.005,050.00-1.56%122,070
Nov 13, 20255,140.005,150.005,080.005,130.005,130.00-0.39%109,177
Nov 12, 20255,110.005,160.005,070.005,150.005,150.000.39%115,451
Nov 11, 20255,200.005,270.005,080.005,130.005,130.00-1.35%71,552
Nov 10, 20255,140.005,220.005,070.005,200.005,200.001.17%198,358
Nov 7, 20255,310.005,310.005,070.005,140.005,140.00-3.56%138,031
Nov 6, 20255,270.005,360.005,080.005,330.005,330.001.72%148,398
Nov 5, 20255,250.005,260.005,110.005,240.005,240.00-0.19%97,672
Nov 4, 20255,220.005,250.005,160.005,250.005,250.000.57%184,605
Nov 3, 20255,270.005,340.005,180.005,220.005,220.00-0.95%77,540
Oct 31, 20255,340.005,340.005,190.005,270.005,270.00-0.94%96,449
Oct 30, 20255,310.005,330.005,200.005,320.005,320.00-0.19%96,087
Oct 29, 20255,400.005,420.005,300.005,330.005,330.00-1.66%120,007
Oct 28, 20255,530.005,560.005,370.005,420.005,420.00-2.52%169,235
Oct 27, 20255,600.005,600.005,490.005,560.005,560.00-0.71%86,880
Oct 24, 20255,600.005,620.005,470.005,600.005,600.00-0.36%153,421
Oct 23, 20255,740.005,740.005,580.005,620.005,620.00-2.43%77,649
Oct 22, 20255,780.005,790.005,620.005,760.005,760.00-0.35%136,157
Oct 21, 20255,850.005,880.005,730.005,780.005,780.00-1.37%68,906
Oct 20, 20255,780.005,860.005,610.005,860.005,860.001.91%43,627
Oct 17, 20255,950.005,950.005,730.005,750.005,750.00-3.36%89,729
Oct 16, 20255,990.006,000.005,870.005,950.005,950.00-0.67%62,772
Oct 15, 20255,870.005,990.005,840.005,990.005,990.002.22%90,185
Oct 14, 20255,860.005,880.005,700.005,860.005,860.00-0.17%69,004
Oct 13, 20255,740.005,870.005,690.005,870.005,870.00-47,324
Oct 10, 20255,900.005,900.005,720.005,870.005,870.00-0.51%62,744
Oct 2, 20255,800.006,000.005,780.005,900.005,900.000.85%59,310