Hyundai Wia Corporation (KRX:011210)
South Korea
· Delayed Price · Currency is KRW 85,900
-800 (-0.92%)
Last updated: Apr 29, 2026, 2:00 PM KST
Hyundai Wia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85,200.00 | 88,600.00 | 84,100.00 | 86,700.00 | 86,700.00 | 2.24% | 352,429 |
| Apr 27, 2026 | 83,900.00 | 85,800.00 | 82,500.00 | 84,800.00 | 84,800.00 | 2.54% | 201,155 |
| Apr 24, 2026 | 84,100.00 | 84,400.00 | 81,500.00 | 82,700.00 | 82,700.00 | -2.36% | 192,609 |
| Apr 23, 2026 | 86,700.00 | 86,800.00 | 83,400.00 | 84,700.00 | 84,700.00 | -1.05% | 196,096 |
| Apr 22, 2026 | 86,200.00 | 86,300.00 | 84,000.00 | 85,600.00 | 85,600.00 | -0.93% | 137,755 |
| Apr 21, 2026 | 84,500.00 | 86,800.00 | 84,300.00 | 86,400.00 | 86,400.00 | 2.86% | 235,987 |
| Apr 20, 2026 | 83,400.00 | 85,800.00 | 82,300.00 | 84,000.00 | 84,000.00 | 0.96% | 225,409 |
| Apr 17, 2026 | 86,500.00 | 86,500.00 | 82,400.00 | 83,200.00 | 83,200.00 | -2.46% | 251,575 |
| Apr 16, 2026 | 88,000.00 | 88,100.00 | 84,400.00 | 85,300.00 | 85,300.00 | 6.09% | 601,612 |
| Apr 15, 2026 | 81,200.00 | 81,600.00 | 79,500.00 | 80,400.00 | 80,400.00 | 1.52% | 149,391 |
| Apr 14, 2026 | 78,200.00 | 79,200.00 | 77,600.00 | 79,200.00 | 79,200.00 | 3.13% | 107,486 |
| Apr 13, 2026 | 77,200.00 | 77,200.00 | 75,700.00 | 76,800.00 | 76,800.00 | -2.54% | 162,240 |
| Apr 10, 2026 | 78,700.00 | 79,300.00 | 77,900.00 | 78,800.00 | 78,800.00 | 1.68% | 67,040 |
| Apr 9, 2026 | 79,800.00 | 80,400.00 | 77,100.00 | 77,500.00 | 77,500.00 | -2.88% | 155,244 |
| Apr 8, 2026 | 78,900.00 | 80,000.00 | 77,700.00 | 79,800.00 | 79,800.00 | 5.56% | 110,024 |
| Apr 7, 2026 | 76,100.00 | 77,000.00 | 74,300.00 | 75,600.00 | 75,600.00 | -0.13% | 82,956 |
| Apr 6, 2026 | 76,500.00 | 77,300.00 | 74,800.00 | 75,700.00 | 75,700.00 | -1.17% | 90,503 |
| Apr 3, 2026 | 76,800.00 | 77,300.00 | 75,000.00 | 76,600.00 | 76,600.00 | 2.13% | 84,001 |
| Apr 2, 2026 | 81,500.00 | 81,800.00 | 74,300.00 | 75,000.00 | 75,000.00 | -6.95% | 164,620 |
| Apr 1, 2026 | 80,000.00 | 81,200.00 | 78,300.00 | 80,600.00 | 80,600.00 | 4.54% | 112,655 |
| Mar 31, 2026 | 77,900.00 | 79,300.00 | 76,500.00 | 77,100.00 | 75,895.31 | -3.62% | 118,671 |
| Mar 30, 2026 | 78,000.00 | 80,000.00 | 77,000.00 | 80,000.00 | 78,750.00 | -2.08% | 80,080 |
| Mar 27, 2026 | 79,300.00 | 81,900.00 | 78,200.00 | 81,700.00 | 80,423.44 | 0.86% | 87,075 |
| Mar 26, 2026 | 82,400.00 | 82,900.00 | 80,400.00 | 81,000.00 | 79,734.38 | -1.94% | 98,143 |
| Mar 25, 2026 | 83,400.00 | 84,600.00 | 81,700.00 | 82,600.00 | 81,309.38 | 0.49% | 102,755 |
| Mar 24, 2026 | 83,100.00 | 83,200.00 | 79,500.00 | 82,200.00 | 80,915.63 | 3.01% | 113,523 |
| Mar 23, 2026 | 81,700.00 | 81,700.00 | 79,400.00 | 79,800.00 | 78,553.13 | -6.01% | 116,888 |
| Mar 20, 2026 | 85,100.00 | 86,300.00 | 84,100.00 | 84,900.00 | 83,573.44 | 0.83% | 107,288 |
| Mar 19, 2026 | 85,000.00 | 85,700.00 | 84,000.00 | 84,200.00 | 82,884.38 | -3.88% | 90,249 |
| Mar 18, 2026 | 87,400.00 | 87,800.00 | 85,700.00 | 87,600.00 | 86,231.25 | 1.51% | 144,141 |
| Mar 17, 2026 | 84,000.00 | 89,000.00 | 83,700.00 | 86,300.00 | 84,951.56 | 6.28% | 193,955 |
| Mar 16, 2026 | 82,700.00 | 83,700.00 | 80,200.00 | 81,200.00 | 79,931.25 | -2.75% | 151,725 |
| Mar 13, 2026 | 82,200.00 | 85,600.00 | 81,800.00 | 83,500.00 | 82,195.31 | -2.34% | 114,987 |
| Mar 12, 2026 | 85,800.00 | 87,100.00 | 84,400.00 | 85,500.00 | 84,164.06 | -0.58% | 118,461 |
| Mar 11, 2026 | 90,800.00 | 91,000.00 | 84,600.00 | 86,000.00 | 84,656.25 | -2.05% | 184,473 |
| Mar 10, 2026 | 87,600.00 | 91,000.00 | 85,500.00 | 87,800.00 | 86,428.13 | 6.42% | 239,451 |
| Mar 9, 2026 | 83,300.00 | 84,600.00 | 79,000.00 | 82,500.00 | 81,210.94 | -9.64% | 236,072 |
| Mar 6, 2026 | 88,000.00 | 93,500.00 | 87,600.00 | 91,300.00 | 89,873.44 | 0.33% | 288,249 |
| Mar 5, 2026 | 84,800.00 | 94,000.00 | 84,800.00 | 91,000.00 | 89,578.13 | 16.07% | 577,539 |
| Mar 4, 2026 | 91,500.00 | 92,600.00 | 77,300.00 | 78,400.00 | 77,175.00 | -19.67% | 635,722 |
| Mar 3, 2026 | 111,000.00 | 112,600.00 | 96,700.00 | 97,600.00 | 96,075.00 | -3.65% | 1,291,394 |
| Feb 27, 2026 | 90,200.00 | 107,000.00 | 88,400.00 | 101,300.00 | 99,717.19 | 9.87% | 1,578,323 |
| Feb 26, 2026 | 92,500.00 | 92,900.00 | 89,000.00 | 92,200.00 | 90,759.38 | - | 301,865 |
| Feb 25, 2026 | 86,900.00 | 94,200.00 | 86,800.00 | 92,200.00 | 90,759.38 | 6.84% | 670,364 |
| Feb 24, 2026 | 85,900.00 | 87,000.00 | 84,600.00 | 86,300.00 | 84,951.56 | -0.35% | 107,520 |
| Feb 23, 2026 | 87,300.00 | 88,800.00 | 85,900.00 | 86,600.00 | 85,246.88 | 0.23% | 170,930 |
| Feb 20, 2026 | 86,300.00 | 86,800.00 | 85,100.00 | 86,400.00 | 85,050.00 | 0.35% | 98,256 |
| Feb 19, 2026 | 84,400.00 | 87,200.00 | 84,100.00 | 86,100.00 | 84,754.69 | 2.62% | 223,680 |
| Feb 13, 2026 | 84,700.00 | 85,500.00 | 83,700.00 | 83,900.00 | 82,589.06 | -3.01% | 124,790 |
| Feb 12, 2026 | 86,100.00 | 86,500.00 | 84,500.00 | 86,500.00 | 85,148.44 | - | 193,768 |
| Feb 11, 2026 | 83,800.00 | 86,900.00 | 83,700.00 | 86,500.00 | 85,148.44 | 3.84% | 242,260 |
| Feb 10, 2026 | 85,100.00 | 86,500.00 | 83,300.00 | 83,300.00 | 81,998.44 | 0.12% | 187,738 |
| Feb 9, 2026 | 83,900.00 | 83,900.00 | 81,400.00 | 83,200.00 | 81,900.00 | 2.46% | 166,316 |
| Feb 6, 2026 | 80,400.00 | 81,200.00 | 77,900.00 | 81,200.00 | 79,931.25 | -2.52% | 169,661 |
| Feb 5, 2026 | 83,800.00 | 85,500.00 | 82,400.00 | 83,300.00 | 81,998.44 | -2.34% | 171,250 |
| Feb 4, 2026 | 85,500.00 | 87,300.00 | 85,000.00 | 85,300.00 | 83,967.19 | 0.59% | 169,341 |
| Feb 3, 2026 | 83,700.00 | 85,200.00 | 81,400.00 | 84,800.00 | 83,475.00 | 3.54% | 283,397 |
| Feb 2, 2026 | 83,000.00 | 86,100.00 | 81,500.00 | 81,900.00 | 80,620.31 | -4.43% | 252,954 |
| Jan 30, 2026 | 89,000.00 | 89,100.00 | 85,700.00 | 85,700.00 | 84,360.94 | -4.57% | 266,295 |
| Jan 29, 2026 | 88,400.00 | 91,200.00 | 87,300.00 | 89,800.00 | 88,396.88 | 4.91% | 469,439 |
| Jan 28, 2026 | 86,700.00 | 86,700.00 | 84,900.00 | 85,600.00 | 84,262.50 | 1.78% | 209,329 |
| Jan 27, 2026 | 82,800.00 | 85,300.00 | 80,600.00 | 84,100.00 | 82,785.94 | -1.75% | 338,725 |
| Jan 26, 2026 | 86,700.00 | 87,300.00 | 85,000.00 | 85,600.00 | 84,262.50 | -2.39% | 332,995 |
| Jan 23, 2026 | 88,900.00 | 89,600.00 | 86,100.00 | 87,700.00 | 86,329.69 | -2.01% | 306,413 |
| Jan 22, 2026 | 97,700.00 | 98,300.00 | 89,200.00 | 89,500.00 | 88,101.56 | -4.48% | 666,903 |
| Jan 21, 2026 | 83,800.00 | 97,800.00 | 83,800.00 | 93,700.00 | 92,235.94 | 7.21% | 1,197,313 |
| Jan 20, 2026 | 93,600.00 | 94,000.00 | 84,500.00 | 87,400.00 | 86,034.38 | -5.00% | 642,324 |
| Jan 19, 2026 | 89,000.00 | 92,900.00 | 88,100.00 | 92,000.00 | 90,562.50 | 3.72% | 715,129 |
| Jan 16, 2026 | 89,400.00 | 90,500.00 | 87,500.00 | 88,700.00 | 87,314.06 | 0.57% | 418,571 |
| Jan 15, 2026 | 87,800.00 | 88,600.00 | 86,400.00 | 88,200.00 | 86,821.88 | -0.90% | 329,459 |
| Jan 14, 2026 | 89,500.00 | 89,600.00 | 87,000.00 | 89,000.00 | 87,609.38 | -1.22% | 341,349 |
| Jan 13, 2026 | 88,300.00 | 92,400.00 | 87,500.00 | 90,100.00 | 88,692.19 | 3.56% | 905,053 |
| Jan 12, 2026 | 92,300.00 | 93,200.00 | 85,200.00 | 87,000.00 | 85,640.63 | -5.02% | 675,862 |
| Jan 9, 2026 | 87,000.00 | 93,500.00 | 81,400.00 | 91,600.00 | 90,168.75 | 9.31% | 1,277,069 |
| Jan 8, 2026 | 95,000.00 | 95,400.00 | 82,600.00 | 83,800.00 | 82,490.63 | 8.13% | 1,656,767 |
| Jan 7, 2026 | 74,800.00 | 80,200.00 | 74,700.00 | 77,500.00 | 76,289.06 | 3.75% | 543,792 |
| Jan 6, 2026 | 76,400.00 | 78,100.00 | 72,100.00 | 74,700.00 | 73,532.81 | -0.13% | 411,365 |
| Jan 5, 2026 | 78,600.00 | 78,600.00 | 74,000.00 | 74,800.00 | 73,631.25 | -5.67% | 357,895 |
| Jan 2, 2026 | 75,500.00 | 81,400.00 | 75,000.00 | 79,300.00 | 78,060.94 | 4.76% | 431,170 |
| Dec 30, 2025 | 75,800.00 | 76,300.00 | 74,300.00 | 75,700.00 | 74,517.19 | 1.34% | 184,249 |
| Dec 29, 2025 | 72,800.00 | 75,900.00 | 71,400.00 | 74,700.00 | 73,532.81 | 1.63% | 208,437 |
| Dec 26, 2025 | 72,700.00 | 75,500.00 | 71,100.00 | 73,500.00 | 72,351.56 | 2.37% | 288,435 |
| Dec 24, 2025 | 71,600.00 | 74,800.00 | 71,000.00 | 71,800.00 | 70,678.13 | -0.14% | 162,438 |
| Dec 23, 2025 | 74,400.00 | 74,600.00 | 71,100.00 | 71,900.00 | 70,776.56 | -1.51% | 195,013 |
| Dec 22, 2025 | 71,800.00 | 73,200.00 | 69,900.00 | 73,000.00 | 71,859.38 | 2.38% | 185,285 |
| Dec 19, 2025 | 72,600.00 | 73,100.00 | 69,300.00 | 71,300.00 | 70,185.94 | -2.19% | 269,866 |
| Dec 18, 2025 | 72,000.00 | 73,800.00 | 71,100.00 | 72,900.00 | 71,760.94 | -0.95% | 264,441 |
| Dec 17, 2025 | 67,800.00 | 75,000.00 | 67,800.00 | 73,600.00 | 72,450.00 | 9.52% | 767,268 |
| Dec 16, 2025 | 70,100.00 | 70,500.00 | 66,400.00 | 67,200.00 | 66,150.00 | -3.59% | 182,061 |
| Dec 15, 2025 | 65,000.00 | 72,400.00 | 64,900.00 | 69,700.00 | 68,610.94 | 4.81% | 351,487 |
| Dec 12, 2025 | 65,000.00 | 66,700.00 | 64,600.00 | 66,500.00 | 65,460.94 | 2.78% | 102,179 |
| Dec 11, 2025 | 66,200.00 | 66,300.00 | 64,400.00 | 64,700.00 | 63,689.06 | -1.67% | 194,936 |
| Dec 10, 2025 | 66,200.00 | 66,800.00 | 65,300.00 | 65,800.00 | 64,771.88 | - | 74,892 |
| Dec 9, 2025 | 66,300.00 | 68,000.00 | 65,400.00 | 65,800.00 | 64,771.88 | -2.81% | 120,949 |
| Dec 8, 2025 | 69,000.00 | 69,100.00 | 66,300.00 | 67,700.00 | 66,642.19 | 1.35% | 202,038 |
| Dec 5, 2025 | 66,200.00 | 68,300.00 | 65,800.00 | 66,800.00 | 65,756.25 | -0.60% | 263,411 |
| Dec 4, 2025 | 65,000.00 | 69,000.00 | 63,800.00 | 67,200.00 | 66,150.00 | 5.83% | 541,998 |
| Dec 3, 2025 | 63,000.00 | 64,400.00 | 62,100.00 | 63,500.00 | 62,507.81 | 2.92% | 195,952 |
| Dec 2, 2025 | 60,500.00 | 63,100.00 | 60,300.00 | 61,700.00 | 60,735.94 | 3.52% | 248,167 |
| Dec 1, 2025 | 63,100.00 | 63,100.00 | 59,000.00 | 59,600.00 | 58,668.75 | -4.18% | 166,960 |