Skip to main content
Hyundai Industrial Co., Ltd. (KOSDAQ:170030)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,430.00
+100.00 (1.58%)
At close: Dec 5, 2025

Hyundai Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,300.006,460.006,250.006,430.006,430.001.58%198,576
Dec 4, 20256,350.006,370.006,250.006,330.006,330.00-70,386
Dec 3, 20256,240.006,340.006,230.006,330.006,330.000.48%58,856
Dec 2, 20256,150.006,350.006,150.006,300.006,300.002.44%122,357
Dec 1, 20256,160.006,230.006,130.006,150.006,150.00-50,046
Nov 28, 20256,100.006,290.006,060.006,150.006,150.000.82%130,769
Nov 27, 20256,020.006,110.006,010.006,100.006,100.000.83%47,301
Nov 26, 20255,920.006,050.005,900.006,050.006,050.002.37%55,390
Nov 25, 20255,990.006,050.005,900.005,910.005,910.00-0.34%47,465
Nov 24, 20256,000.006,090.005,910.005,930.005,930.00-47,858
Nov 21, 20255,950.006,030.005,900.005,930.005,930.00-1.82%57,233
Nov 20, 20255,960.006,090.005,960.006,040.006,040.001.34%44,312
Nov 19, 20255,980.006,040.005,870.005,960.005,960.00-0.17%77,401
Nov 18, 20256,150.006,170.005,970.005,970.005,970.00-3.08%106,785
Nov 17, 20256,280.006,330.006,130.006,160.006,160.00-1.12%67,681
Nov 14, 20256,190.006,400.006,150.006,230.006,230.00-0.64%108,216
Nov 13, 20256,260.006,320.006,200.006,270.006,270.000.16%90,754
Nov 12, 20256,120.006,280.006,090.006,260.006,260.001.79%84,308
Nov 11, 20256,180.006,250.006,090.006,150.006,150.00-0.49%63,204
Nov 10, 20255,990.006,200.005,990.006,180.006,180.003.17%75,973
Nov 7, 20256,050.006,100.005,940.005,990.005,990.00-2.12%116,775
Nov 6, 20256,110.006,260.006,040.006,120.006,120.000.16%76,608
Nov 5, 20256,230.006,340.005,960.006,110.006,110.00-1.77%170,777
Nov 4, 20256,200.006,390.006,170.006,220.006,220.00-0.48%221,219
Nov 3, 20256,400.006,450.006,250.006,250.006,250.00-2.04%189,471
Oct 31, 20256,340.006,600.006,340.006,380.006,380.000.63%338,767
Oct 30, 20256,880.006,900.006,340.006,340.006,340.00-0.47%921,015
Oct 29, 20256,400.006,450.006,280.006,370.006,370.000.16%113,572
Oct 28, 20256,320.006,370.006,220.006,360.006,360.00-0.16%133,843
Oct 27, 20256,380.006,470.006,330.006,370.006,370.000.16%163,595
Oct 24, 20256,330.006,370.006,310.006,360.006,360.000.63%113,765
Oct 23, 20256,390.006,460.006,310.006,320.006,320.00-2.92%169,379
Oct 22, 20256,590.006,590.006,290.006,510.006,510.001.72%278,547
Oct 21, 20256,340.006,860.006,340.006,400.006,400.001.11%1,485,082
Oct 20, 20256,530.006,550.006,250.006,330.006,330.00-1.25%338,321
Oct 17, 20256,330.006,510.006,300.006,410.006,410.001.26%481,744
Oct 16, 20256,610.007,100.006,330.006,330.006,330.005.15%4,700,156
Oct 15, 20255,940.006,030.005,910.006,020.006,020.001.35%36,740
Oct 14, 20255,880.006,020.005,820.005,940.005,940.001.02%82,898
Oct 13, 20255,900.005,920.005,780.005,880.005,880.00-0.34%52,547
Oct 10, 20256,020.006,020.005,820.005,900.005,900.00-1.99%96,311
Oct 2, 20255,920.006,050.005,920.006,020.006,020.001.69%52,348
Oct 1, 20255,900.005,950.005,890.005,920.005,920.000.34%21,303
Sep 30, 20255,930.005,985.005,890.005,900.005,900.00-1.01%33,376
Sep 29, 20255,870.005,970.005,870.005,960.005,960.001.53%25,739
Sep 26, 20255,990.006,020.005,860.005,870.005,870.00-2.81%88,007
Sep 25, 20256,000.006,060.005,990.006,040.006,040.000.50%31,738
Sep 24, 20256,080.006,100.005,990.006,010.006,010.00-1.15%73,126
Sep 23, 20256,110.006,170.006,040.006,080.006,080.00-0.82%64,272
Sep 22, 20256,110.006,140.006,060.006,130.006,130.000.49%60,853
Sep 19, 20256,250.006,270.006,050.006,100.006,100.00-1.77%116,620
Sep 18, 20256,140.006,260.006,140.006,210.006,210.000.98%64,991
Sep 17, 20256,180.006,180.006,110.006,150.006,150.00-0.16%44,380
Sep 16, 20256,110.006,190.006,110.006,160.006,160.000.33%64,101
Sep 15, 20256,270.006,300.006,120.006,140.006,140.00-2.54%143,054
Sep 12, 20256,340.006,350.006,260.006,300.006,300.00-0.63%92,477
Sep 11, 20256,380.006,460.006,310.006,340.006,340.00-0.94%101,365
Sep 10, 20256,350.006,410.006,340.006,400.006,400.000.63%75,700
Sep 9, 20256,360.006,410.006,310.006,360.006,360.000.95%87,260
Sep 8, 20256,370.006,370.006,220.006,300.006,300.00-1.10%77,092
Sep 5, 20256,340.006,380.006,290.006,370.006,370.000.47%67,370
Sep 4, 20256,260.006,340.006,230.006,340.006,340.000.79%54,577
Sep 3, 20256,190.006,350.006,190.006,290.006,290.000.96%66,609
Sep 2, 20256,270.006,310.006,180.006,230.006,230.00-0.64%96,347
Sep 1, 20256,270.006,340.006,190.006,270.006,270.00-117,245
Aug 29, 20256,320.006,410.006,270.006,270.006,270.00-1.26%116,768
Aug 28, 20256,400.006,530.006,320.006,350.006,350.00-1.24%184,625
Aug 27, 20256,300.006,430.006,260.006,430.006,430.001.90%128,515
Aug 26, 20256,490.006,490.006,300.006,310.006,310.00-2.02%239,895
Aug 25, 20256,420.006,500.006,350.006,440.006,440.000.63%165,061
Aug 22, 20256,440.006,550.006,330.006,400.006,400.00-0.62%186,681
Aug 21, 20256,480.006,620.006,410.006,440.006,440.00-0.77%265,100
Aug 20, 20256,460.006,550.006,300.006,490.006,490.00-293,687
Aug 19, 20256,380.006,600.006,370.006,490.006,490.001.88%386,797
Aug 18, 20256,380.006,510.006,260.006,370.006,370.00-255,632
Aug 14, 20256,430.006,480.006,360.006,370.006,370.00-0.93%279,502
Aug 13, 20256,330.006,470.006,250.006,430.006,430.001.74%484,934
Aug 12, 20256,290.006,750.006,240.006,320.006,320.000.96%1,884,102
Aug 11, 20256,180.006,650.006,180.006,260.006,260.001.29%1,363,026
Aug 8, 20256,200.006,340.006,130.006,180.006,180.00-0.32%295,265
Aug 7, 20256,200.006,390.006,080.006,200.006,200.001.64%757,812
Aug 6, 20255,940.006,120.005,900.006,100.006,100.002.52%208,864
Aug 5, 20256,060.006,210.005,900.005,950.005,950.00-1.00%372,759
Aug 4, 20256,000.006,190.005,950.006,010.006,010.00-1.31%398,850
Aug 1, 20256,070.006,360.005,950.006,090.006,090.00-0.33%751,741
Jul 31, 20256,750.007,410.006,110.006,110.006,110.00-10.54%4,121,173
Jul 30, 20256,240.007,200.006,220.006,830.006,830.008.76%10,692,290
Jul 29, 20256,380.006,570.006,150.006,280.006,280.00-2.33%1,274,708
Jul 28, 20256,610.006,700.006,320.006,430.006,430.00-2.13%1,888,680
Jul 25, 20256,420.007,650.006,270.006,570.006,570.004.95%19,968,080
Jul 24, 20255,810.006,850.005,780.006,260.006,260.006.64%8,756,534
Jul 23, 20255,580.006,000.005,580.005,870.005,870.005.96%893,192
Jul 22, 20255,630.005,630.005,500.005,540.005,540.00-1.60%69,387
Jul 21, 20255,600.005,680.005,590.005,630.005,630.00-44,403
Jul 18, 20255,700.005,720.005,600.005,630.005,630.00-0.35%28,201
Jul 17, 20255,650.005,680.005,610.005,650.005,650.00-20,794
Jul 16, 20255,660.005,680.005,620.005,650.005,650.00-0.88%16,931
Jul 15, 20255,720.005,760.005,660.005,700.005,700.00-0.70%33,512
Jul 14, 20255,660.005,810.005,620.005,740.005,740.001.41%64,919
Jul 11, 20255,660.005,700.005,520.005,660.005,660.00-43,889