Hyundai Wia Corporation (KRX:011210)
South Korea
· Delayed Price · Currency is KRW 82,500
-8,800 (-9.64%)
Mar 9, 2026, 3:30 PM KST
Hyundai Wia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 83,300.00 | 84,600.00 | 79,000.00 | 82,500.00 | 82,500.00 | -9.64% | 236,067 |
| Mar 6, 2026 | 88,000.00 | 93,500.00 | 87,600.00 | 91,300.00 | 91,300.00 | 0.33% | 288,249 |
| Mar 5, 2026 | 84,800.00 | 94,000.00 | 84,800.00 | 91,000.00 | 91,000.00 | 16.07% | 577,539 |
| Mar 4, 2026 | 91,500.00 | 92,600.00 | 77,300.00 | 78,400.00 | 78,400.00 | -19.67% | 635,562 |
| Mar 3, 2026 | 111,000.00 | 112,600.00 | 96,700.00 | 97,600.00 | 97,600.00 | -3.65% | 1,291,389 |
| Feb 27, 2026 | 90,200.00 | 107,000.00 | 88,400.00 | 101,300.00 | 101,300.00 | 9.87% | 1,578,256 |
| Feb 26, 2026 | 92,500.00 | 92,900.00 | 89,000.00 | 92,200.00 | 92,200.00 | - | 301,865 |
| Feb 25, 2026 | 86,900.00 | 94,200.00 | 86,800.00 | 92,200.00 | 92,200.00 | 6.84% | 670,364 |
| Feb 24, 2026 | 85,900.00 | 87,000.00 | 84,600.00 | 86,300.00 | 86,300.00 | -0.35% | 107,520 |
| Feb 23, 2026 | 87,300.00 | 88,800.00 | 85,900.00 | 86,600.00 | 86,600.00 | 0.23% | 170,930 |
| Feb 20, 2026 | 86,300.00 | 86,800.00 | 85,100.00 | 86,400.00 | 86,400.00 | 0.35% | 98,256 |
| Feb 19, 2026 | 84,400.00 | 87,200.00 | 84,100.00 | 86,100.00 | 86,100.00 | 2.62% | 223,680 |
| Feb 13, 2026 | 84,700.00 | 85,500.00 | 83,700.00 | 83,900.00 | 83,900.00 | -3.01% | 124,790 |
| Feb 12, 2026 | 86,100.00 | 86,500.00 | 84,500.00 | 86,500.00 | 86,500.00 | - | 193,768 |
| Feb 11, 2026 | 83,800.00 | 86,900.00 | 83,700.00 | 86,500.00 | 86,500.00 | 3.84% | 242,260 |
| Feb 10, 2026 | 85,100.00 | 86,500.00 | 83,300.00 | 83,300.00 | 83,300.00 | 0.12% | 187,738 |
| Feb 9, 2026 | 83,900.00 | 83,900.00 | 81,400.00 | 83,200.00 | 83,200.00 | 2.46% | 166,315 |
| Feb 6, 2026 | 80,400.00 | 81,200.00 | 77,900.00 | 81,200.00 | 81,200.00 | -2.52% | 169,661 |
| Feb 5, 2026 | 83,800.00 | 85,500.00 | 82,400.00 | 83,300.00 | 83,300.00 | -2.34% | 171,249 |
| Feb 4, 2026 | 85,500.00 | 87,300.00 | 85,000.00 | 85,300.00 | 85,300.00 | 0.59% | 169,339 |
| Feb 3, 2026 | 83,700.00 | 85,200.00 | 81,400.00 | 84,800.00 | 84,800.00 | 3.54% | 283,397 |
| Feb 2, 2026 | 83,000.00 | 86,100.00 | 81,500.00 | 81,900.00 | 81,900.00 | -4.43% | 252,954 |
| Jan 30, 2026 | 89,000.00 | 89,100.00 | 85,700.00 | 85,700.00 | 85,700.00 | -4.57% | 266,295 |
| Jan 29, 2026 | 88,400.00 | 91,200.00 | 87,300.00 | 89,800.00 | 89,800.00 | 4.91% | 469,414 |
| Jan 28, 2026 | 86,700.00 | 86,700.00 | 84,900.00 | 85,600.00 | 85,600.00 | 1.78% | 209,309 |
| Jan 27, 2026 | 82,800.00 | 85,300.00 | 80,600.00 | 84,100.00 | 84,100.00 | -1.75% | 338,725 |
| Jan 26, 2026 | 86,700.00 | 87,300.00 | 85,000.00 | 85,600.00 | 85,600.00 | -2.39% | 332,995 |
| Jan 23, 2026 | 88,900.00 | 89,600.00 | 86,100.00 | 87,700.00 | 87,700.00 | -2.01% | 306,413 |
| Jan 22, 2026 | 97,700.00 | 98,300.00 | 89,200.00 | 89,500.00 | 89,500.00 | -4.48% | 666,903 |
| Jan 21, 2026 | 83,800.00 | 97,800.00 | 83,800.00 | 93,700.00 | 93,700.00 | 7.21% | 1,197,033 |
| Jan 20, 2026 | 93,600.00 | 94,000.00 | 84,500.00 | 87,400.00 | 87,400.00 | -5.00% | 641,632 |
| Jan 19, 2026 | 89,000.00 | 92,900.00 | 88,100.00 | 92,000.00 | 92,000.00 | 3.72% | 715,129 |
| Jan 16, 2026 | 89,400.00 | 90,500.00 | 87,500.00 | 88,700.00 | 88,700.00 | 0.57% | 418,571 |
| Jan 15, 2026 | 87,800.00 | 88,600.00 | 86,400.00 | 88,200.00 | 88,200.00 | -0.90% | 329,459 |
| Jan 14, 2026 | 89,500.00 | 89,600.00 | 87,000.00 | 89,000.00 | 89,000.00 | -1.22% | 341,349 |
| Jan 13, 2026 | 88,300.00 | 92,400.00 | 87,500.00 | 90,100.00 | 90,100.00 | 3.56% | 905,053 |
| Jan 12, 2026 | 92,300.00 | 93,200.00 | 85,200.00 | 87,000.00 | 87,000.00 | -5.02% | 675,862 |
| Jan 9, 2026 | 87,000.00 | 93,500.00 | 81,400.00 | 91,600.00 | 91,600.00 | 9.31% | 1,277,011 |
| Jan 8, 2026 | 95,000.00 | 95,400.00 | 82,600.00 | 83,800.00 | 83,800.00 | 8.13% | 1,656,191 |
| Jan 7, 2026 | 74,800.00 | 80,200.00 | 74,700.00 | 77,500.00 | 77,500.00 | 3.75% | 543,792 |
| Jan 6, 2026 | 76,400.00 | 78,100.00 | 72,100.00 | 74,700.00 | 74,700.00 | -0.13% | 411,327 |
| Jan 5, 2026 | 78,600.00 | 78,600.00 | 74,000.00 | 74,800.00 | 74,800.00 | -5.67% | 357,886 |
| Jan 2, 2026 | 75,500.00 | 81,400.00 | 75,000.00 | 79,300.00 | 79,300.00 | 4.76% | 431,163 |
| Dec 30, 2025 | 75,800.00 | 76,300.00 | 74,300.00 | 75,700.00 | 75,700.00 | 1.34% | 184,249 |
| Dec 29, 2025 | 72,800.00 | 75,900.00 | 71,400.00 | 74,700.00 | 74,700.00 | 1.63% | 208,437 |
| Dec 26, 2025 | 72,700.00 | 75,500.00 | 71,100.00 | 73,500.00 | 73,500.00 | 2.37% | 288,435 |
| Dec 24, 2025 | 71,600.00 | 74,800.00 | 71,000.00 | 71,800.00 | 71,800.00 | -0.14% | 162,437 |
| Dec 23, 2025 | 74,400.00 | 74,600.00 | 71,100.00 | 71,900.00 | 71,900.00 | -1.51% | 195,013 |
| Dec 22, 2025 | 71,800.00 | 73,200.00 | 69,900.00 | 73,000.00 | 73,000.00 | 2.38% | 185,285 |
| Dec 19, 2025 | 72,600.00 | 73,100.00 | 69,300.00 | 71,300.00 | 71,300.00 | -2.19% | 269,866 |
| Dec 18, 2025 | 72,000.00 | 73,800.00 | 71,100.00 | 72,900.00 | 72,900.00 | -0.95% | 264,391 |
| Dec 17, 2025 | 67,800.00 | 75,000.00 | 67,800.00 | 73,600.00 | 73,600.00 | 9.52% | 767,268 |
| Dec 16, 2025 | 70,100.00 | 70,500.00 | 66,400.00 | 67,200.00 | 67,200.00 | -3.59% | 182,061 |
| Dec 15, 2025 | 65,000.00 | 72,400.00 | 64,900.00 | 69,700.00 | 69,700.00 | 4.81% | 351,487 |
| Dec 12, 2025 | 65,000.00 | 66,700.00 | 64,600.00 | 66,500.00 | 66,500.00 | 2.78% | 102,179 |
| Dec 11, 2025 | 66,200.00 | 66,300.00 | 64,400.00 | 64,700.00 | 64,700.00 | -1.67% | 194,936 |
| Dec 10, 2025 | 66,200.00 | 66,800.00 | 65,300.00 | 65,800.00 | 65,800.00 | - | 74,892 |
| Dec 9, 2025 | 66,300.00 | 68,000.00 | 65,400.00 | 65,800.00 | 65,800.00 | -2.81% | 120,949 |
| Dec 8, 2025 | 69,000.00 | 69,100.00 | 66,300.00 | 67,700.00 | 67,700.00 | 1.35% | 202,038 |
| Dec 5, 2025 | 66,200.00 | 68,300.00 | 65,800.00 | 66,800.00 | 66,800.00 | -0.60% | 263,411 |
| Dec 4, 2025 | 65,000.00 | 69,000.00 | 63,800.00 | 67,200.00 | 67,200.00 | 5.83% | 541,983 |
| Dec 3, 2025 | 63,000.00 | 64,400.00 | 62,100.00 | 63,500.00 | 63,500.00 | 2.92% | 195,935 |
| Dec 2, 2025 | 60,500.00 | 63,100.00 | 60,300.00 | 61,700.00 | 61,700.00 | 3.52% | 248,167 |
| Dec 1, 2025 | 63,100.00 | 63,100.00 | 59,000.00 | 59,600.00 | 59,600.00 | -4.18% | 166,960 |
| Nov 28, 2025 | 60,200.00 | 63,200.00 | 59,800.00 | 62,200.00 | 62,200.00 | 5.60% | 367,161 |
| Nov 27, 2025 | 58,600.00 | 59,200.00 | 58,200.00 | 58,900.00 | 58,900.00 | - | 73,793 |
| Nov 26, 2025 | 57,700.00 | 58,900.00 | 56,700.00 | 58,900.00 | 58,900.00 | 4.25% | 134,764 |
| Nov 25, 2025 | 58,500.00 | 59,200.00 | 56,300.00 | 56,500.00 | 56,500.00 | -2.08% | 91,172 |
| Nov 24, 2025 | 56,000.00 | 59,700.00 | 55,700.00 | 57,700.00 | 57,700.00 | 4.53% | 262,799 |
| Nov 21, 2025 | 54,700.00 | 56,250.00 | 53,800.00 | 55,200.00 | 55,200.00 | -0.36% | 62,643 |
| Nov 20, 2025 | 55,400.00 | 56,800.00 | 55,200.00 | 55,400.00 | 55,400.00 | 0.73% | 53,874 |
| Nov 19, 2025 | 54,600.00 | 56,000.00 | 53,500.00 | 55,000.00 | 55,000.00 | 1.66% | 68,899 |
| Nov 18, 2025 | 55,100.00 | 55,700.00 | 54,100.00 | 54,100.00 | 54,100.00 | -2.70% | 63,868 |
| Nov 17, 2025 | 56,000.00 | 56,300.00 | 54,800.00 | 55,600.00 | 55,600.00 | -0.18% | 47,898 |
| Nov 14, 2025 | 56,600.00 | 57,400.00 | 55,700.00 | 55,700.00 | 55,700.00 | -3.13% | 64,072 |
| Nov 13, 2025 | 56,600.00 | 58,500.00 | 56,400.00 | 57,500.00 | 57,500.00 | 1.05% | 140,437 |
| Nov 12, 2025 | 56,500.00 | 57,400.00 | 55,900.00 | 56,900.00 | 56,900.00 | 0.53% | 68,201 |
| Nov 11, 2025 | 55,900.00 | 57,300.00 | 54,000.00 | 56,600.00 | 56,600.00 | 1.62% | 113,633 |
| Nov 10, 2025 | 54,800.00 | 56,600.00 | 54,300.00 | 55,700.00 | 55,700.00 | 2.96% | 78,084 |
| Nov 7, 2025 | 55,500.00 | 55,600.00 | 53,500.00 | 54,100.00 | 54,100.00 | -3.91% | 77,753 |
| Nov 6, 2025 | 56,500.00 | 57,100.00 | 54,700.00 | 56,300.00 | 56,300.00 | 1.62% | 115,612 |
| Nov 5, 2025 | 56,800.00 | 56,800.00 | 54,300.00 | 55,400.00 | 55,400.00 | -2.98% | 136,722 |
| Nov 4, 2025 | 58,600.00 | 58,700.00 | 56,400.00 | 57,100.00 | 57,100.00 | -3.06% | 148,173 |
| Nov 3, 2025 | 60,400.00 | 60,500.00 | 58,300.00 | 58,900.00 | 58,900.00 | 0.51% | 175,537 |
| Oct 31, 2025 | 57,600.00 | 59,500.00 | 57,300.00 | 58,600.00 | 58,600.00 | 4.46% | 277,576 |
| Oct 30, 2025 | 59,500.00 | 59,600.00 | 55,700.00 | 56,100.00 | 56,100.00 | 0.18% | 247,078 |
| Oct 29, 2025 | 56,400.00 | 56,400.00 | 54,800.00 | 56,000.00 | 56,000.00 | 0.18% | 113,454 |
| Oct 28, 2025 | 56,000.00 | 56,250.00 | 55,200.00 | 55,900.00 | 55,900.00 | -0.71% | 73,069 |
| Oct 27, 2025 | 56,800.00 | 56,800.00 | 55,700.00 | 56,300.00 | 56,300.00 | -1.05% | 90,556 |
| Oct 24, 2025 | 57,000.00 | 57,000.00 | 55,800.00 | 56,900.00 | 56,900.00 | 0.53% | 92,852 |
| Oct 23, 2025 | 57,500.00 | 57,800.00 | 56,000.00 | 56,600.00 | 56,600.00 | -2.41% | 127,264 |
| Oct 22, 2025 | 57,100.00 | 58,000.00 | 55,600.00 | 58,000.00 | 58,000.00 | 4.13% | 207,635 |
| Oct 21, 2025 | 54,200.00 | 56,900.00 | 54,000.00 | 55,700.00 | 55,700.00 | 3.92% | 271,471 |
| Oct 20, 2025 | 53,300.00 | 53,800.00 | 51,900.00 | 53,600.00 | 53,600.00 | 2.29% | 128,624 |
| Oct 17, 2025 | 51,000.00 | 52,400.00 | 50,700.00 | 52,400.00 | 52,400.00 | 1.75% | 137,703 |
| Oct 16, 2025 | 51,000.00 | 52,200.00 | 50,700.00 | 51,500.00 | 51,500.00 | 4.15% | 155,171 |
| Oct 15, 2025 | 48,650.00 | 49,500.00 | 48,650.00 | 49,450.00 | 49,450.00 | 1.23% | 55,155 |
| Oct 14, 2025 | 47,650.00 | 49,250.00 | 47,650.00 | 48,850.00 | 48,850.00 | 1.88% | 83,347 |
| Oct 13, 2025 | 47,450.00 | 48,300.00 | 46,950.00 | 47,950.00 | 47,950.00 | -1.13% | 68,899 |
| Oct 10, 2025 | 49,600.00 | 49,700.00 | 48,250.00 | 48,500.00 | 48,500.00 | -2.22% | 98,951 |