Skip to main content
Hyundai Ezwel Co.,Ltd. (KOSDAQ:090850)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,270.00
-60.00 (-0.95%)
At close: Apr 28, 2026

Hyundai Ezwel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,280.006,290.006,170.006,260.006,260.00-0.16%24,915
Apr 28, 20266,330.006,380.006,210.006,270.006,270.00-0.95%33,316
Apr 27, 20266,320.006,370.006,250.006,330.006,330.000.48%49,334
Apr 24, 20266,280.006,300.006,180.006,300.006,300.000.32%38,929
Apr 23, 20266,250.006,280.006,170.006,280.006,280.000.48%26,171
Apr 22, 20266,200.006,290.006,140.006,250.006,250.000.81%27,266
Apr 21, 20266,310.006,370.006,140.006,200.006,200.00-1.43%42,760
Apr 20, 20266,210.006,310.006,090.006,290.006,290.002.78%58,576
Apr 17, 20266,230.006,230.006,060.006,120.006,120.00-1.77%52,756
Apr 16, 20266,310.006,320.005,930.006,230.006,230.00-0.95%36,834
Apr 15, 20266,140.006,300.006,100.006,290.006,290.002.44%80,559
Apr 14, 20266,100.006,200.006,060.006,140.006,140.000.16%19,808
Apr 13, 20266,050.006,190.005,950.006,130.006,130.001.16%25,302
Apr 10, 20266,070.006,100.006,000.006,060.006,060.00-28,241
Apr 9, 20265,890.006,060.005,860.006,060.006,060.003.24%36,994
Apr 8, 20265,820.005,950.005,820.005,870.005,870.00-58,528
Apr 7, 20265,900.006,010.005,840.005,870.005,870.00-0.51%78,467
Apr 6, 20265,940.005,940.005,780.005,900.005,900.00-0.34%37,166
Apr 3, 20266,170.006,170.005,920.005,920.005,920.00-3.27%52,202
Apr 2, 20266,340.006,340.006,070.006,120.006,120.00-4.38%54,726
Apr 1, 20266,380.006,410.006,280.006,400.006,180.001.75%59,493
Mar 31, 20266,170.006,380.006,070.006,290.006,073.782.44%97,945
Mar 30, 20266,260.006,280.006,090.006,140.005,928.94-1.92%31,416
Mar 27, 20266,080.006,290.006,070.006,260.006,044.812.29%60,908
Mar 26, 20266,270.006,270.006,060.006,120.005,909.63-2.39%81,586
Mar 25, 20266,320.006,500.006,250.006,270.006,054.47-0.16%22,912
Mar 24, 20266,200.006,280.006,080.006,280.006,064.133.97%64,638
Mar 23, 20266,320.006,360.006,040.006,040.005,832.38-5.18%37,152
Mar 20, 20266,260.006,440.006,210.006,370.006,151.031.76%51,370
Mar 19, 20266,030.006,280.005,920.006,260.006,044.811.46%87,170
Mar 18, 20266,370.006,430.006,150.006,170.005,957.91-3.89%51,930
Mar 17, 20266,660.006,690.006,260.006,420.006,199.31-1.08%136,971
Mar 16, 20266,300.006,520.006,040.006,490.006,266.914.17%212,671
Mar 13, 20266,030.006,290.005,930.006,230.006,015.841.63%99,848
Mar 12, 20265,890.006,150.005,850.006,130.005,919.283.90%113,858
Mar 11, 20266,150.006,160.005,850.005,900.005,697.19-4.07%147,474
Mar 10, 20266,220.006,310.006,030.006,150.005,938.590.33%97,839
Mar 9, 20266,070.006,200.006,050.006,130.005,919.28-3.77%119,167
Mar 6, 20266,340.006,420.006,110.006,370.006,151.030.47%186,212
Mar 5, 20266,400.006,510.006,200.006,340.006,122.065.14%218,975
Mar 4, 20266,270.006,270.005,780.006,030.005,822.72-5.34%242,245
Mar 3, 20266,250.006,455.006,220.006,370.006,151.03-0.16%198,828
Feb 27, 20266,390.006,400.006,210.006,380.006,160.69-0.31%133,093
Feb 26, 20266,310.006,470.006,230.006,400.006,180.001.43%126,632
Feb 25, 20266,490.006,540.006,310.006,310.006,093.09-3.52%180,700
Feb 24, 20266,590.006,590.006,440.006,540.006,315.19-0.76%146,022
Feb 23, 20266,330.006,630.006,160.006,590.006,363.474.77%274,689
Feb 20, 20266,160.006,310.006,150.006,290.006,073.782.28%196,974
Feb 19, 20266,100.006,190.006,000.006,150.005,938.590.82%231,909
Feb 13, 20266,050.006,160.005,990.006,100.005,890.31-0.16%249,384
Feb 12, 20265,910.006,290.005,830.006,110.005,899.975.34%794,953
Feb 11, 20265,360.006,360.005,350.005,800.005,600.638.41%2,661,134
Feb 10, 20265,330.005,450.005,270.005,350.005,166.090.75%122,103
Feb 9, 20265,230.005,370.005,210.005,310.005,127.471.53%104,713
Feb 6, 20265,320.005,320.005,050.005,230.005,050.22-1.69%149,222
Feb 5, 20265,190.005,390.005,180.005,320.005,137.132.50%124,245
Feb 4, 20265,110.005,190.005,100.005,190.005,011.591.37%77,239
Feb 3, 20265,140.005,140.005,070.005,120.004,944.00-61,488
Feb 2, 20265,240.005,240.005,050.005,120.004,944.00-1.54%66,486
Jan 30, 20265,230.005,230.005,130.005,200.005,021.25-81,575
Jan 29, 20265,140.005,200.005,050.005,200.005,021.251.17%100,621
Jan 28, 20265,140.005,150.005,080.005,140.004,963.310.19%156,521
Jan 27, 20265,100.005,140.005,040.005,130.004,953.660.39%95,345
Jan 26, 20264,990.005,110.004,990.005,110.004,934.342.40%83,649
Jan 23, 20264,950.005,000.004,925.004,990.004,818.470.91%73,230
Jan 22, 20264,940.004,970.004,915.004,945.004,775.020.20%45,906
Jan 21, 20264,990.004,990.004,880.004,935.004,765.36-1.10%72,342
Jan 20, 20264,945.005,030.004,920.004,990.004,818.470.71%89,428
Jan 19, 20264,950.004,955.004,885.004,955.004,784.670.30%43,854
Jan 16, 20264,965.004,985.004,925.004,940.004,770.19-0.50%40,550
Jan 15, 20264,950.004,975.004,925.004,965.004,794.330.10%30,367
Jan 14, 20264,945.004,970.004,915.004,960.004,789.500.30%99,896
Jan 13, 20265,000.005,010.004,930.004,945.004,775.02-1.30%116,953
Jan 12, 20265,000.005,050.004,950.005,010.004,837.780.20%44,715
Jan 9, 20264,915.005,000.004,875.005,000.004,828.131.73%29,269
Jan 8, 20264,980.004,990.004,855.004,915.004,746.05-1.31%52,580
Jan 7, 20265,010.005,020.004,950.004,980.004,808.81-0.80%51,033
Jan 6, 20264,985.005,060.004,940.005,020.004,847.441.01%35,727
Jan 5, 20265,180.005,190.004,930.004,970.004,799.16-3.87%123,776
Jan 2, 20265,160.005,170.005,080.005,170.004,992.280.58%28,541
Dec 30, 20255,130.005,170.005,060.005,140.004,963.310.39%23,804
Dec 29, 20255,200.005,200.005,080.005,120.004,944.00-1.73%32,732
Dec 26, 20255,080.005,230.005,070.005,210.005,030.912.16%85,407
Dec 24, 20255,080.005,100.005,020.005,100.004,924.690.39%53,856
Dec 23, 20255,170.005,170.005,070.005,080.004,905.38-1.74%51,641
Dec 22, 20255,130.005,190.005,110.005,170.004,992.280.19%18,966
Dec 19, 20255,110.005,160.005,080.005,160.004,982.630.98%14,780
Dec 18, 20255,210.005,210.005,080.005,110.004,934.34-2.11%41,816
Dec 17, 20255,060.005,240.005,050.005,220.005,040.563.37%105,398
Dec 16, 20255,130.005,130.005,000.005,050.004,876.41-1.37%91,339
Dec 15, 20255,160.005,160.005,030.005,120.004,944.00-0.78%31,203
Dec 12, 20255,060.005,170.005,050.005,160.004,982.632.38%78,863
Dec 11, 20255,000.005,060.005,000.005,040.004,866.750.80%38,506
Dec 10, 20255,080.005,080.004,995.005,000.004,828.13-1.19%48,763
Dec 9, 20255,040.005,080.005,020.005,060.004,886.060.40%30,266
Dec 8, 20255,080.005,080.005,010.005,040.004,866.75-0.59%41,952
Dec 5, 20255,060.005,090.005,050.005,070.004,895.72-20,879
Dec 4, 20255,070.005,090.005,030.005,070.004,895.72-41,094
Dec 3, 20255,060.005,090.005,030.005,070.004,895.72-50,648
Dec 2, 20255,000.005,090.004,985.005,070.004,895.720.80%51,089