Hyundai Industrial Co., Ltd. (KOSDAQ:170030)
South Korea
· Delayed Price · Currency is KRW 5,830.00
+60.00 (1.04%)
At close: Apr 28, 2026
Hyundai Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,830.00 | 5,870.00 | 5,760.00 | 5,840.00 | 5,840.00 | 0.17% | 39,870 |
| Apr 28, 2026 | 5,770.00 | 5,880.00 | 5,750.00 | 5,830.00 | 5,830.00 | 1.04% | 89,357 |
| Apr 27, 2026 | 5,730.00 | 5,830.00 | 5,730.00 | 5,770.00 | 5,770.00 | 0.87% | 59,550 |
| Apr 24, 2026 | 5,720.00 | 5,770.00 | 5,710.00 | 5,720.00 | 5,720.00 | -0.69% | 39,933 |
| Apr 23, 2026 | 5,800.00 | 5,830.00 | 5,705.00 | 5,760.00 | 5,760.00 | -0.52% | 39,075 |
| Apr 22, 2026 | 5,830.00 | 5,830.00 | 5,720.00 | 5,790.00 | 5,790.00 | -0.52% | 34,587 |
| Apr 21, 2026 | 5,760.00 | 5,820.00 | 5,750.00 | 5,820.00 | 5,820.00 | 1.04% | 56,140 |
| Apr 20, 2026 | 5,790.00 | 5,840.00 | 5,750.00 | 5,760.00 | 5,760.00 | -0.52% | 43,888 |
| Apr 17, 2026 | 5,800.00 | 5,810.00 | 5,740.00 | 5,790.00 | 5,790.00 | -0.34% | 52,996 |
| Apr 16, 2026 | 5,800.00 | 5,900.00 | 5,790.00 | 5,810.00 | 5,810.00 | 0.87% | 53,445 |
| Apr 15, 2026 | 5,740.00 | 5,810.00 | 5,730.00 | 5,760.00 | 5,760.00 | 1.23% | 76,803 |
| Apr 14, 2026 | 5,640.00 | 5,710.00 | 5,600.00 | 5,690.00 | 5,690.00 | 1.97% | 51,455 |
| Apr 13, 2026 | 5,580.00 | 5,610.00 | 5,460.00 | 5,580.00 | 5,580.00 | -0.18% | 20,111 |
| Apr 10, 2026 | 5,540.00 | 5,620.00 | 5,460.00 | 5,590.00 | 5,590.00 | 2.57% | 38,189 |
| Apr 9, 2026 | 5,540.00 | 5,540.00 | 5,410.00 | 5,450.00 | 5,450.00 | -1.45% | 27,468 |
| Apr 8, 2026 | 5,410.00 | 5,530.00 | 5,390.00 | 5,530.00 | 5,530.00 | 4.34% | 50,276 |
| Apr 7, 2026 | 5,310.00 | 5,370.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.38% | 33,529 |
| Apr 6, 2026 | 5,310.00 | 5,370.00 | 5,260.00 | 5,320.00 | 5,320.00 | -0.19% | 41,957 |
| Apr 3, 2026 | 5,390.00 | 5,410.00 | 5,290.00 | 5,330.00 | 5,330.00 | 1.14% | 33,854 |
| Apr 2, 2026 | 5,530.00 | 5,560.00 | 5,240.00 | 5,270.00 | 5,270.00 | -4.01% | 67,326 |
| Apr 1, 2026 | 5,450.00 | 5,550.00 | 5,430.00 | 5,490.00 | 5,490.00 | 3.00% | 31,953 |
| Mar 31, 2026 | 5,510.00 | 5,550.00 | 5,330.00 | 5,330.00 | 5,330.00 | -3.09% | 82,340 |
| Mar 30, 2026 | 5,680.00 | 5,680.00 | 5,470.00 | 5,500.00 | 5,500.00 | -2.48% | 42,462 |
| Mar 27, 2026 | 5,570.00 | 5,690.00 | 5,460.00 | 5,640.00 | 5,640.00 | 1.26% | 57,087 |
| Mar 26, 2026 | 5,700.00 | 5,700.00 | 5,540.00 | 5,570.00 | 5,570.00 | -1.59% | 72,002 |
| Mar 25, 2026 | 5,730.00 | 5,740.00 | 5,630.00 | 5,660.00 | 5,660.00 | 0.18% | 41,219 |
| Mar 24, 2026 | 5,680.00 | 5,730.00 | 5,500.00 | 5,650.00 | 5,650.00 | 1.62% | 53,278 |
| Mar 23, 2026 | 5,780.00 | 5,780.00 | 5,550.00 | 5,560.00 | 5,560.00 | -4.63% | 115,859 |
| Mar 20, 2026 | 5,780.00 | 5,890.00 | 5,710.00 | 5,830.00 | 5,830.00 | 2.10% | 79,145 |
| Mar 19, 2026 | 5,780.00 | 5,780.00 | 5,710.00 | 5,710.00 | 5,710.00 | -2.06% | 47,047 |
| Mar 18, 2026 | 5,880.00 | 5,930.00 | 5,810.00 | 5,830.00 | 5,830.00 | 0.34% | 69,468 |
| Mar 17, 2026 | 5,950.00 | 5,950.00 | 5,780.00 | 5,810.00 | 5,810.00 | 1.22% | 48,479 |
| Mar 16, 2026 | 5,890.00 | 5,950.00 | 5,700.00 | 5,740.00 | 5,740.00 | -2.55% | 63,689 |
| Mar 13, 2026 | 5,870.00 | 5,950.00 | 5,730.00 | 5,890.00 | 5,890.00 | -0.51% | 43,202 |
| Mar 12, 2026 | 5,860.00 | 6,020.00 | 5,860.00 | 5,920.00 | 5,920.00 | -0.67% | 43,047 |
| Mar 11, 2026 | 5,950.00 | 6,090.00 | 5,880.00 | 5,960.00 | 5,960.00 | 1.71% | 69,898 |
| Mar 10, 2026 | 5,800.00 | 5,900.00 | 5,750.00 | 5,860.00 | 5,860.00 | 4.46% | 68,933 |
| Mar 9, 2026 | 5,800.00 | 5,860.00 | 5,520.00 | 5,610.00 | 5,610.00 | -6.50% | 138,220 |
| Mar 6, 2026 | 5,980.00 | 6,020.00 | 5,770.00 | 6,000.00 | 6,000.00 | 0.33% | 64,621 |
| Mar 5, 2026 | 5,690.00 | 6,010.00 | 5,690.00 | 5,980.00 | 5,980.00 | 9.52% | 119,333 |
| Mar 4, 2026 | 6,100.00 | 6,160.00 | 5,410.00 | 5,460.00 | 5,460.00 | -11.94% | 362,906 |
| Mar 3, 2026 | 6,490.00 | 6,530.00 | 6,200.00 | 6,200.00 | 6,200.00 | -5.78% | 271,857 |
| Feb 27, 2026 | 6,530.00 | 6,690.00 | 6,360.00 | 6,580.00 | 6,580.00 | 0.92% | 262,270 |
| Feb 26, 2026 | 6,670.00 | 6,690.00 | 6,470.00 | 6,520.00 | 6,520.00 | -1.95% | 178,601 |
| Feb 25, 2026 | 6,480.00 | 6,920.00 | 6,480.00 | 6,650.00 | 6,650.00 | 2.78% | 882,683 |
| Feb 24, 2026 | 6,560.00 | 6,590.00 | 6,390.00 | 6,470.00 | 6,470.00 | -1.37% | 84,759 |
| Feb 23, 2026 | 6,510.00 | 6,650.00 | 6,380.00 | 6,560.00 | 6,560.00 | 1.39% | 235,875 |
| Feb 20, 2026 | 6,420.00 | 6,520.00 | 6,400.00 | 6,470.00 | 6,470.00 | 0.78% | 179,651 |
| Feb 19, 2026 | 6,320.00 | 6,440.00 | 6,290.00 | 6,420.00 | 6,420.00 | 2.07% | 144,565 |
| Feb 13, 2026 | 6,270.00 | 6,360.00 | 6,230.00 | 6,290.00 | 6,290.00 | -1.26% | 75,790 |
| Feb 12, 2026 | 6,290.00 | 6,400.00 | 6,250.00 | 6,370.00 | 6,370.00 | 1.27% | 152,429 |
| Feb 11, 2026 | 6,260.00 | 6,320.00 | 6,190.00 | 6,290.00 | 6,290.00 | 1.13% | 112,221 |
| Feb 10, 2026 | 6,240.00 | 6,290.00 | 6,170.00 | 6,220.00 | 6,220.00 | 1.30% | 85,954 |
| Feb 9, 2026 | 6,050.00 | 6,160.00 | 6,050.00 | 6,140.00 | 6,140.00 | 1.82% | 63,313 |
| Feb 6, 2026 | 6,100.00 | 6,110.00 | 5,910.00 | 6,030.00 | 6,030.00 | -2.11% | 152,119 |
| Feb 5, 2026 | 6,210.00 | 6,310.00 | 6,100.00 | 6,160.00 | 6,160.00 | -2.07% | 95,146 |
| Feb 4, 2026 | 6,170.00 | 6,300.00 | 6,150.00 | 6,290.00 | 6,290.00 | 1.94% | 100,783 |
| Feb 3, 2026 | 6,140.00 | 6,190.00 | 6,050.00 | 6,170.00 | 6,170.00 | 1.65% | 108,193 |
| Feb 2, 2026 | 6,170.00 | 6,260.00 | 6,030.00 | 6,070.00 | 6,070.00 | -2.57% | 186,008 |
| Jan 30, 2026 | 6,360.00 | 6,390.00 | 6,210.00 | 6,230.00 | 6,230.00 | -2.04% | 147,247 |
| Jan 29, 2026 | 6,390.00 | 6,410.00 | 6,240.00 | 6,360.00 | 6,360.00 | 0.32% | 219,202 |
| Jan 28, 2026 | 6,420.00 | 6,450.00 | 6,320.00 | 6,340.00 | 6,340.00 | -0.31% | 173,411 |
| Jan 27, 2026 | 6,420.00 | 6,420.00 | 6,260.00 | 6,360.00 | 6,360.00 | -2.00% | 242,070 |
| Jan 26, 2026 | 6,480.00 | 6,540.00 | 6,420.00 | 6,490.00 | 6,490.00 | -0.46% | 146,424 |
| Jan 23, 2026 | 6,600.00 | 6,660.00 | 6,430.00 | 6,520.00 | 6,520.00 | -2.25% | 303,183 |
| Jan 22, 2026 | 7,090.00 | 7,090.00 | 6,600.00 | 6,670.00 | 6,670.00 | -0.15% | 712,650 |
| Jan 21, 2026 | 6,360.00 | 6,790.00 | 6,360.00 | 6,680.00 | 6,680.00 | 3.09% | 593,295 |
| Jan 20, 2026 | 6,660.00 | 6,670.00 | 6,350.00 | 6,480.00 | 6,480.00 | -2.70% | 324,451 |
| Jan 19, 2026 | 6,600.00 | 6,740.00 | 6,400.00 | 6,660.00 | 6,660.00 | 2.30% | 528,292 |
| Jan 16, 2026 | 6,530.00 | 7,320.00 | 6,400.00 | 6,510.00 | 6,510.00 | 1.24% | 3,431,209 |
| Jan 15, 2026 | 6,450.00 | 6,490.00 | 6,300.00 | 6,430.00 | 6,430.00 | - | 199,339 |
| Jan 14, 2026 | 6,470.00 | 6,740.00 | 6,380.00 | 6,430.00 | 6,430.00 | 0.31% | 890,390 |
| Jan 13, 2026 | 6,300.00 | 6,650.00 | 6,280.00 | 6,410.00 | 6,410.00 | 3.05% | 1,094,044 |
| Jan 12, 2026 | 6,390.00 | 6,520.00 | 6,170.00 | 6,220.00 | 6,220.00 | -2.05% | 187,625 |
| Jan 9, 2026 | 6,130.00 | 6,390.00 | 6,120.00 | 6,350.00 | 6,350.00 | 4.10% | 207,656 |
| Jan 8, 2026 | 6,310.00 | 6,320.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.33% | 173,321 |
| Jan 7, 2026 | 6,080.00 | 6,680.00 | 6,040.00 | 6,310.00 | 6,310.00 | 4.13% | 1,111,279 |
| Jan 6, 2026 | 6,110.00 | 6,240.00 | 5,995.00 | 6,060.00 | 6,060.00 | -0.49% | 130,862 |
| Jan 5, 2026 | 6,150.00 | 6,180.00 | 6,070.00 | 6,090.00 | 6,090.00 | -0.16% | 39,530 |
| Jan 2, 2026 | 6,110.00 | 6,160.00 | 6,070.00 | 6,100.00 | 6,100.00 | -0.65% | 40,365 |
| Dec 30, 2025 | 6,110.00 | 6,160.00 | 6,070.00 | 6,140.00 | 6,140.00 | 0.49% | 30,026 |
| Dec 29, 2025 | 6,100.00 | 6,160.00 | 6,050.00 | 6,110.00 | 6,110.00 | -1.77% | 77,949 |
| Dec 26, 2025 | 6,210.00 | 6,270.00 | 6,170.00 | 6,220.00 | 6,020.00 | 0.32% | 49,758 |
| Dec 24, 2025 | 6,190.00 | 6,240.00 | 6,180.00 | 6,200.00 | 6,000.64 | 0.16% | 28,413 |
| Dec 23, 2025 | 6,280.00 | 6,310.00 | 6,170.00 | 6,190.00 | 5,990.96 | -1.43% | 61,155 |
| Dec 22, 2025 | 6,210.00 | 6,320.00 | 6,210.00 | 6,280.00 | 6,078.07 | 0.48% | 50,891 |
| Dec 19, 2025 | 6,210.00 | 6,300.00 | 6,140.00 | 6,250.00 | 6,049.04 | 0.97% | 42,690 |
| Dec 18, 2025 | 6,200.00 | 6,240.00 | 6,150.00 | 6,190.00 | 5,990.96 | -1.12% | 41,780 |
| Dec 17, 2025 | 6,290.00 | 6,330.00 | 6,230.00 | 6,260.00 | 6,058.71 | 0.16% | 44,757 |
| Dec 16, 2025 | 6,350.00 | 6,350.00 | 6,230.00 | 6,250.00 | 6,049.04 | -1.26% | 59,968 |
| Dec 15, 2025 | 6,300.00 | 6,360.00 | 6,230.00 | 6,330.00 | 6,126.46 | - | 56,445 |
| Dec 12, 2025 | 6,300.00 | 6,400.00 | 6,280.00 | 6,330.00 | 6,126.46 | 0.32% | 66,745 |
| Dec 11, 2025 | 6,320.00 | 6,670.00 | 6,100.00 | 6,310.00 | 6,107.11 | 0.48% | 435,962 |
| Dec 10, 2025 | 6,330.00 | 6,350.00 | 6,250.00 | 6,280.00 | 6,078.07 | -1.26% | 40,969 |
| Dec 9, 2025 | 6,350.00 | 6,410.00 | 6,270.00 | 6,360.00 | 6,155.50 | -0.47% | 70,793 |
| Dec 8, 2025 | 6,520.00 | 6,530.00 | 6,280.00 | 6,390.00 | 6,184.53 | -0.62% | 127,290 |
| Dec 5, 2025 | 6,300.00 | 6,460.00 | 6,250.00 | 6,430.00 | 6,223.25 | 1.58% | 200,552 |
| Dec 4, 2025 | 6,350.00 | 6,370.00 | 6,250.00 | 6,330.00 | 6,126.46 | - | 70,386 |
| Dec 3, 2025 | 6,240.00 | 6,340.00 | 6,230.00 | 6,330.00 | 6,126.46 | 0.48% | 59,131 |
| Dec 2, 2025 | 6,150.00 | 6,350.00 | 6,150.00 | 6,300.00 | 6,097.43 | 2.44% | 122,919 |