Skip to main content
Hyundai Ezwel Co.,Ltd. (KOSDAQ:090850)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,070.00
0.00 (0.00%)
At close: Dec 5, 2025

Hyundai Ezwel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20255,800.005,880.005,750.005,850.005,850.00-0.51%65,283
Sep 30, 20255,990.005,990.005,770.005,880.005,880.00-1.67%60,929
Sep 29, 20255,990.006,010.005,920.005,980.005,980.00-0.17%27,573
Sep 26, 20255,950.006,000.005,810.005,990.005,990.00-0.17%66,786
Sep 25, 20256,050.006,060.005,920.006,000.006,000.00-0.83%126,263
Sep 24, 20256,080.006,100.005,980.006,050.006,050.00-1.14%109,124
Sep 23, 20256,150.006,150.006,050.006,120.006,120.00-50,658
Sep 22, 20256,220.006,220.006,110.006,120.006,120.00-1.45%90,186
Sep 19, 20256,210.006,260.006,170.006,210.006,210.000.16%65,113
Sep 18, 20256,190.006,250.006,120.006,200.006,200.00-0.32%56,448
Sep 17, 20256,290.006,290.006,150.006,220.006,220.00-0.96%58,303
Sep 16, 20256,280.006,330.006,220.006,280.006,280.00-0.79%77,846
Sep 15, 20256,300.006,340.006,240.006,330.006,330.00-70,575
Sep 12, 20256,310.006,350.006,220.006,330.006,330.00-0.31%100,778
Sep 11, 20256,360.006,370.006,290.006,350.006,350.00-64,857
Sep 10, 20256,280.006,470.006,260.006,350.006,350.001.44%80,984
Sep 9, 20256,340.006,340.006,190.006,260.006,260.00-0.95%106,060
Sep 8, 20256,370.006,410.006,240.006,320.006,320.00-0.63%56,443
Sep 5, 20256,420.006,450.006,300.006,360.006,360.00-0.93%69,336
Sep 4, 20256,410.006,520.006,350.006,420.006,420.00-0.16%103,561
Sep 3, 20256,460.006,500.006,400.006,430.006,430.00-0.92%61,585
Sep 2, 20256,540.006,560.006,410.006,490.006,490.00-66,264
Sep 1, 20256,570.006,570.006,440.006,490.006,490.00-0.92%44,736
Aug 29, 20256,560.006,580.006,420.006,550.006,550.000.31%48,101
Aug 28, 20256,470.006,590.006,450.006,530.006,530.000.62%59,873
Aug 27, 20256,490.006,580.006,410.006,490.006,490.00-0.15%64,249
Aug 26, 20256,470.006,530.006,350.006,500.006,500.000.31%38,978
Aug 25, 20256,430.006,490.006,390.006,480.006,480.000.78%45,967
Aug 22, 20256,500.006,520.006,420.006,430.006,430.00-1.53%53,954
Aug 21, 20256,570.006,620.006,460.006,530.006,530.00-0.61%58,343
Aug 20, 20256,610.006,610.006,350.006,570.006,570.00-0.61%93,237
Aug 19, 20256,650.006,690.006,510.006,610.006,610.00-0.60%53,626
Aug 18, 20256,700.006,700.006,570.006,650.006,650.00-0.75%50,225
Aug 14, 20256,660.006,730.006,620.006,700.006,700.00-0.15%67,493
Aug 13, 20256,760.006,770.006,610.006,710.006,710.00-0.74%78,613
Aug 12, 20256,700.006,860.006,700.006,760.006,760.00-83,295
Aug 11, 20256,900.006,900.006,720.006,760.006,760.00-1.46%66,795
Aug 8, 20256,910.007,070.006,800.006,860.006,860.00-139,521
Aug 7, 20257,040.007,070.006,750.006,860.006,860.00-2.56%231,726
Aug 6, 20257,050.007,140.006,900.007,040.007,040.000.57%194,566
Aug 5, 20256,820.007,300.006,610.007,000.007,000.003.86%549,844
Aug 4, 20256,590.006,770.006,590.006,740.006,740.000.30%39,331
Aug 1, 20256,820.006,880.006,620.006,720.006,720.00-1.32%145,236
Jul 31, 20256,670.006,820.006,630.006,810.006,810.002.41%107,194
Jul 30, 20256,410.006,850.006,410.006,650.006,650.002.94%91,701
Jul 29, 20256,400.006,480.006,320.006,460.006,460.000.62%98,215
Jul 28, 20256,550.006,560.006,320.006,420.006,420.00-1.98%125,025
Jul 25, 20256,630.006,650.006,500.006,550.006,550.00-0.46%71,466
Jul 24, 20256,610.006,710.006,490.006,580.006,580.00-1.50%93,346
Jul 23, 20256,510.006,710.006,480.006,680.006,680.002.14%86,181
Jul 22, 20256,500.006,660.006,500.006,540.006,540.000.62%97,196
Jul 21, 20256,400.006,510.006,350.006,500.006,500.001.72%70,868
Jul 18, 20256,500.006,500.006,270.006,390.006,390.00-0.78%150,852
Jul 17, 20256,500.006,510.006,330.006,440.006,440.00-0.62%55,636
Jul 16, 20256,480.006,540.006,420.006,480.006,480.00-92,317
Jul 15, 20256,890.006,900.006,440.006,480.006,480.00-5.81%234,110
Jul 14, 20256,750.006,900.006,680.006,880.006,880.001.78%96,364
Jul 11, 20256,940.006,980.006,750.006,760.006,760.00-3.15%202,642