Skip to main content
Hyundai Industrial Co., Ltd. (KOSDAQ:170030)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,000.00
+20.00 (0.33%)
At close: Mar 6, 2026

Hyundai Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,980.006,020.005,770.006,000.006,000.000.33%64,621
Mar 5, 20265,690.006,010.005,690.005,980.005,980.009.52%119,333
Mar 4, 20266,100.006,160.005,410.005,460.005,460.00-11.94%362,906
Mar 3, 20266,490.006,530.006,200.006,200.006,200.00-5.78%271,857
Feb 27, 20266,530.006,690.006,360.006,580.006,580.000.92%262,270
Feb 26, 20266,670.006,690.006,470.006,520.006,520.00-1.95%178,601
Feb 25, 20266,480.006,920.006,480.006,650.006,650.002.78%882,683
Feb 24, 20266,560.006,590.006,390.006,470.006,470.00-1.37%84,759
Feb 23, 20266,510.006,650.006,380.006,560.006,560.001.39%235,875
Feb 20, 20266,420.006,520.006,400.006,470.006,470.000.78%179,651
Feb 19, 20266,320.006,440.006,290.006,420.006,420.002.07%144,565
Feb 13, 20266,270.006,360.006,230.006,290.006,290.00-1.26%75,790
Feb 12, 20266,290.006,400.006,250.006,370.006,370.001.27%152,429
Feb 11, 20266,260.006,320.006,190.006,290.006,290.001.13%112,221
Feb 10, 20266,240.006,290.006,170.006,220.006,220.001.30%85,954
Feb 9, 20266,050.006,160.006,050.006,140.006,140.001.82%63,313
Feb 6, 20266,100.006,110.005,910.006,030.006,030.00-2.11%152,119
Feb 5, 20266,210.006,310.006,100.006,160.006,160.00-2.07%95,146
Feb 4, 20266,170.006,300.006,150.006,290.006,290.001.94%100,783
Feb 3, 20266,140.006,190.006,050.006,170.006,170.001.65%108,193
Feb 2, 20266,170.006,260.006,030.006,070.006,070.00-2.57%186,008
Jan 30, 20266,360.006,390.006,210.006,230.006,230.00-2.04%147,247
Jan 29, 20266,390.006,410.006,240.006,360.006,360.000.32%219,202
Jan 28, 20266,420.006,450.006,320.006,340.006,340.00-0.31%173,411
Jan 27, 20266,420.006,420.006,260.006,360.006,360.00-2.00%242,070
Jan 26, 20266,480.006,540.006,420.006,490.006,490.00-0.46%146,424
Jan 23, 20266,600.006,660.006,430.006,520.006,520.00-2.25%303,183
Jan 22, 20267,090.007,090.006,600.006,670.006,670.00-0.15%712,650
Jan 21, 20266,360.006,790.006,360.006,680.006,680.003.09%593,295
Jan 20, 20266,660.006,670.006,350.006,480.006,480.00-2.70%324,451
Jan 19, 20266,600.006,740.006,400.006,660.006,660.002.30%528,292
Jan 16, 20266,530.007,320.006,400.006,510.006,510.001.24%3,431,209
Jan 15, 20266,450.006,490.006,300.006,430.006,430.00-199,339
Jan 14, 20266,470.006,740.006,380.006,430.006,430.000.31%890,390
Jan 13, 20266,300.006,650.006,280.006,410.006,410.003.05%1,094,044
Jan 12, 20266,390.006,520.006,170.006,220.006,220.00-2.05%187,625
Jan 9, 20266,130.006,390.006,120.006,350.006,350.004.10%207,656
Jan 8, 20266,310.006,320.006,100.006,100.006,100.00-3.33%173,321
Jan 7, 20266,080.006,680.006,040.006,310.006,310.004.13%1,111,279
Jan 6, 20266,110.006,240.005,995.006,060.006,060.00-0.49%130,862
Jan 5, 20266,150.006,180.006,070.006,090.006,090.00-0.16%39,530
Jan 2, 20266,110.006,160.006,070.006,100.006,100.00-0.65%40,365
Dec 30, 20256,110.006,160.006,070.006,140.006,140.000.49%30,026
Dec 29, 20256,100.006,160.006,050.006,110.006,110.00-1.77%77,949
Dec 26, 20256,210.006,270.006,170.006,220.006,020.000.32%49,758
Dec 24, 20256,190.006,240.006,180.006,200.006,000.640.16%28,413
Dec 23, 20256,280.006,310.006,170.006,190.005,990.96-1.43%61,155
Dec 22, 20256,210.006,320.006,210.006,280.006,078.070.48%50,891
Dec 19, 20256,210.006,300.006,140.006,250.006,049.040.97%42,690
Dec 18, 20256,200.006,240.006,150.006,190.005,990.96-1.12%41,780
Dec 17, 20256,290.006,330.006,230.006,260.006,058.710.16%44,757
Dec 16, 20256,350.006,350.006,230.006,250.006,049.04-1.26%59,968
Dec 15, 20256,300.006,360.006,230.006,330.006,126.46-56,445
Dec 12, 20256,300.006,400.006,280.006,330.006,126.460.32%66,745
Dec 11, 20256,320.006,670.006,100.006,310.006,107.110.48%435,962
Dec 10, 20256,330.006,350.006,250.006,280.006,078.07-1.26%40,969
Dec 9, 20256,350.006,410.006,270.006,360.006,155.50-0.47%70,793
Dec 8, 20256,520.006,530.006,280.006,390.006,184.53-0.62%127,290
Dec 5, 20256,300.006,460.006,250.006,430.006,223.251.58%200,552
Dec 4, 20256,350.006,370.006,250.006,330.006,126.46-70,386
Dec 3, 20256,240.006,340.006,230.006,330.006,126.460.48%59,131
Dec 2, 20256,150.006,350.006,150.006,300.006,097.432.44%122,919
Dec 1, 20256,160.006,230.006,130.006,150.005,952.25-50,046
Nov 28, 20256,100.006,290.006,060.006,150.005,952.250.82%130,769
Nov 27, 20256,020.006,110.006,010.006,100.005,903.860.83%47,591
Nov 26, 20255,920.006,050.005,900.006,050.005,855.472.37%55,689
Nov 25, 20255,990.006,050.005,900.005,910.005,719.97-0.34%47,465
Nov 24, 20256,000.006,090.005,910.005,930.005,739.32-47,858
Nov 21, 20255,950.006,030.005,900.005,930.005,739.32-1.82%57,233
Nov 20, 20255,960.006,090.005,960.006,040.005,845.791.34%44,312
Nov 19, 20255,980.006,040.005,870.005,960.005,768.36-0.17%77,401
Nov 18, 20256,150.006,170.005,970.005,970.005,778.04-3.08%106,785
Nov 17, 20256,280.006,330.006,130.006,160.005,961.93-1.12%67,681
Nov 14, 20256,190.006,400.006,150.006,230.006,029.68-0.64%108,216
Nov 13, 20256,260.006,320.006,200.006,270.006,068.390.16%90,754
Nov 12, 20256,120.006,280.006,090.006,260.006,058.711.79%84,308
Nov 11, 20256,180.006,250.006,090.006,150.005,952.25-0.49%63,204
Nov 10, 20255,990.006,200.005,990.006,180.005,981.293.17%75,973
Nov 7, 20256,050.006,100.005,940.005,990.005,797.40-2.12%116,775
Nov 6, 20256,110.006,260.006,040.006,120.005,923.220.16%76,608
Nov 5, 20256,230.006,340.005,960.006,110.005,913.54-1.77%170,777
Nov 4, 20256,200.006,390.006,170.006,220.006,020.00-0.48%221,219
Nov 3, 20256,400.006,450.006,250.006,250.006,049.04-2.04%189,471
Oct 31, 20256,340.006,600.006,340.006,380.006,174.860.63%338,767
Oct 30, 20256,880.006,900.006,340.006,340.006,136.14-0.47%921,015
Oct 29, 20256,400.006,450.006,280.006,370.006,165.180.16%113,572
Oct 28, 20256,320.006,370.006,220.006,360.006,155.50-0.16%133,843
Oct 27, 20256,380.006,470.006,330.006,370.006,165.180.16%163,595
Oct 24, 20256,330.006,370.006,310.006,360.006,155.500.63%113,765
Oct 23, 20256,390.006,460.006,310.006,320.006,116.78-2.92%169,379
Oct 22, 20256,590.006,590.006,290.006,510.006,300.681.72%278,547
Oct 21, 20256,340.006,860.006,340.006,400.006,194.211.11%1,485,082
Oct 20, 20256,530.006,550.006,250.006,330.006,126.46-1.25%338,321
Oct 17, 20256,330.006,510.006,300.006,410.006,203.891.26%481,744
Oct 16, 20256,610.007,100.006,330.006,330.006,126.465.15%4,700,156
Oct 15, 20255,940.006,030.005,910.006,020.005,826.431.35%36,740
Oct 14, 20255,880.006,020.005,820.005,940.005,749.001.02%82,898
Oct 13, 20255,900.005,920.005,780.005,880.005,690.93-0.34%52,547
Oct 10, 20256,020.006,020.005,820.005,900.005,710.29-1.99%96,311
Oct 2, 20255,920.006,050.005,920.006,020.005,826.431.69%52,348