Hyundai Elevator Co., Ltd (KRX:017800)
South Korea
· Delayed Price · Currency is KRW 86,200
-800 (-0.92%)
Mar 9, 2026, 3:30 PM KST
Hyundai Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 82,100.00 | 87,000.00 | 81,500.00 | 86,200.00 | 86,200.00 | -0.92% | 312,337 |
| Mar 6, 2026 | 83,200.00 | 87,500.00 | 83,100.00 | 87,000.00 | 87,000.00 | 1.16% | 372,862 |
| Mar 5, 2026 | 87,100.00 | 88,800.00 | 85,300.00 | 86,000.00 | 86,000.00 | 5.39% | 393,223 |
| Mar 4, 2026 | 89,400.00 | 90,000.00 | 80,600.00 | 81,600.00 | 81,600.00 | -13.74% | 545,732 |
| Mar 3, 2026 | 95,500.00 | 98,300.00 | 94,300.00 | 94,600.00 | 94,600.00 | -4.15% | 449,070 |
| Feb 27, 2026 | 99,500.00 | 101,300.00 | 98,100.00 | 98,700.00 | 98,700.00 | -1.79% | 440,118 |
| Feb 26, 2026 | 100,600.00 | 100,900.00 | 98,500.00 | 100,500.00 | 100,500.00 | -7.80% | 902,910 |
| Feb 25, 2026 | 111,400.00 | 111,400.00 | 108,200.00 | 109,000.00 | 96,990.00 | -1.89% | 593,591 |
| Feb 24, 2026 | 111,500.00 | 112,000.00 | 110,000.00 | 111,100.00 | 98,858.61 | -0.54% | 342,275 |
| Feb 23, 2026 | 112,700.00 | 113,400.00 | 110,700.00 | 111,700.00 | 99,392.50 | 1.36% | 414,064 |
| Feb 20, 2026 | 108,900.00 | 111,500.00 | 107,500.00 | 110,200.00 | 98,057.78 | 2.13% | 375,449 |
| Feb 19, 2026 | 107,000.00 | 108,300.00 | 105,500.00 | 107,900.00 | 96,011.20 | 4.45% | 334,674 |
| Feb 13, 2026 | 99,000.00 | 104,900.00 | 98,900.00 | 103,300.00 | 91,918.05 | 4.98% | 600,795 |
| Feb 12, 2026 | 102,200.00 | 102,400.00 | 97,200.00 | 98,400.00 | 87,557.94 | -4.09% | 837,027 |
| Feb 11, 2026 | 110,000.00 | 110,000.00 | 101,000.00 | 102,600.00 | 91,295.17 | -1.44% | 654,767 |
| Feb 10, 2026 | 104,900.00 | 108,500.00 | 102,900.00 | 104,100.00 | 92,629.90 | 0.68% | 436,500 |
| Feb 9, 2026 | 103,400.00 | 103,500.00 | 99,600.00 | 103,400.00 | 92,007.03 | 1.17% | 377,354 |
| Feb 6, 2026 | 95,000.00 | 103,000.00 | 92,500.00 | 102,200.00 | 90,939.25 | 6.24% | 613,572 |
| Feb 5, 2026 | 95,400.00 | 99,000.00 | 95,200.00 | 96,200.00 | 85,600.35 | - | 260,481 |
| Feb 4, 2026 | 96,800.00 | 97,800.00 | 95,300.00 | 96,200.00 | 85,600.35 | -0.62% | 247,438 |
| Feb 3, 2026 | 94,900.00 | 97,500.00 | 94,400.00 | 96,800.00 | 86,134.24 | 3.42% | 253,179 |
| Feb 2, 2026 | 93,700.00 | 98,900.00 | 92,600.00 | 93,600.00 | 83,286.83 | -0.85% | 346,264 |
| Jan 30, 2026 | 90,500.00 | 95,400.00 | 89,800.00 | 94,400.00 | 83,998.68 | 3.40% | 456,810 |
| Jan 29, 2026 | 90,300.00 | 91,500.00 | 88,900.00 | 91,300.00 | 81,240.25 | 0.33% | 288,531 |
| Jan 28, 2026 | 90,400.00 | 91,300.00 | 90,000.00 | 91,000.00 | 80,973.30 | 1.34% | 218,606 |
| Jan 27, 2026 | 90,400.00 | 90,900.00 | 89,700.00 | 89,800.00 | 79,905.52 | -1.32% | 218,797 |
| Jan 26, 2026 | 93,300.00 | 93,300.00 | 90,700.00 | 91,000.00 | 80,973.30 | -2.78% | 215,083 |
| Jan 23, 2026 | 94,000.00 | 94,700.00 | 92,700.00 | 93,600.00 | 83,286.83 | 0.32% | 223,896 |
| Jan 22, 2026 | 92,100.00 | 96,200.00 | 92,100.00 | 93,300.00 | 83,019.88 | 0.86% | 275,333 |
| Jan 21, 2026 | 91,100.00 | 93,500.00 | 90,400.00 | 92,500.00 | 82,308.03 | -0.11% | 340,147 |
| Jan 20, 2026 | 90,400.00 | 93,900.00 | 90,000.00 | 92,600.00 | 82,397.01 | 2.43% | 384,227 |
| Jan 19, 2026 | 89,400.00 | 90,500.00 | 89,000.00 | 90,400.00 | 80,439.41 | 1.69% | 222,256 |
| Jan 16, 2026 | 88,100.00 | 90,400.00 | 87,600.00 | 88,900.00 | 79,104.69 | 1.37% | 187,692 |
| Jan 15, 2026 | 87,700.00 | 88,500.00 | 87,100.00 | 87,700.00 | 78,036.91 | -0.11% | 158,331 |
| Jan 14, 2026 | 88,100.00 | 88,800.00 | 87,400.00 | 87,800.00 | 78,125.89 | -0.57% | 166,129 |
| Jan 13, 2026 | 88,100.00 | 88,800.00 | 87,400.00 | 88,300.00 | 78,570.80 | 0.80% | 141,006 |
| Jan 12, 2026 | 87,600.00 | 88,500.00 | 86,800.00 | 87,600.00 | 77,947.93 | 0.92% | 134,214 |
| Jan 9, 2026 | 87,000.00 | 88,700.00 | 86,100.00 | 86,800.00 | 77,236.07 | 0.70% | 131,232 |
| Jan 8, 2026 | 86,800.00 | 87,800.00 | 85,700.00 | 86,200.00 | 76,702.18 | -0.58% | 202,327 |
| Jan 7, 2026 | 87,200.00 | 88,400.00 | 86,000.00 | 86,700.00 | 77,147.09 | -0.34% | 181,480 |
| Jan 6, 2026 | 87,400.00 | 88,900.00 | 86,700.00 | 87,000.00 | 77,414.04 | - | 228,649 |
| Jan 5, 2026 | 86,100.00 | 87,500.00 | 86,100.00 | 87,000.00 | 77,414.04 | -0.91% | 229,415 |
| Jan 2, 2026 | 88,300.00 | 88,300.00 | 86,700.00 | 87,800.00 | 78,125.89 | -0.57% | 315,097 |
| Dec 30, 2025 | 89,200.00 | 90,200.00 | 87,900.00 | 88,300.00 | 78,570.80 | -1.34% | 270,183 |
| Dec 29, 2025 | 88,500.00 | 90,300.00 | 87,000.00 | 89,500.00 | 79,638.58 | -1.54% | 464,524 |
| Dec 26, 2025 | 92,300.00 | 92,400.00 | 90,100.00 | 90,900.00 | 80,884.32 | 0.55% | 591,420 |
| Dec 24, 2025 | 90,000.00 | 91,900.00 | 89,600.00 | 90,400.00 | 80,439.41 | 0.89% | 337,341 |
| Dec 23, 2025 | 89,800.00 | 90,200.00 | 89,000.00 | 89,600.00 | 79,727.56 | 0.45% | 208,629 |
| Dec 22, 2025 | 90,100.00 | 90,300.00 | 89,000.00 | 89,200.00 | 79,371.63 | 0.56% | 202,873 |
| Dec 19, 2025 | 89,000.00 | 89,600.00 | 87,200.00 | 88,700.00 | 78,926.72 | 1.03% | 405,715 |
| Dec 18, 2025 | 89,700.00 | 90,900.00 | 87,800.00 | 87,800.00 | 78,125.89 | -2.98% | 260,668 |
| Dec 17, 2025 | 92,000.00 | 92,600.00 | 90,100.00 | 90,500.00 | 80,528.39 | -0.88% | 198,339 |
| Dec 16, 2025 | 93,100.00 | 93,500.00 | 91,300.00 | 91,300.00 | 81,240.25 | -1.30% | 466,730 |
| Dec 15, 2025 | 93,000.00 | 93,600.00 | 91,500.00 | 92,500.00 | 82,308.03 | -1.07% | 177,033 |
| Dec 12, 2025 | 91,900.00 | 93,700.00 | 91,000.00 | 93,500.00 | 83,197.84 | 2.52% | 211,464 |
| Dec 11, 2025 | 93,300.00 | 93,300.00 | 91,200.00 | 91,200.00 | 81,151.27 | -1.94% | 324,755 |
| Dec 10, 2025 | 93,500.00 | 94,200.00 | 92,700.00 | 93,000.00 | 82,752.94 | -0.64% | 175,682 |
| Dec 9, 2025 | 93,600.00 | 94,200.00 | 92,800.00 | 93,600.00 | 83,286.83 | 0.54% | 276,178 |
| Dec 8, 2025 | 93,200.00 | 94,300.00 | 92,000.00 | 93,100.00 | 82,841.92 | 1.31% | 265,189 |
| Dec 5, 2025 | 92,200.00 | 93,300.00 | 91,400.00 | 91,900.00 | 81,774.14 | -0.43% | 283,265 |
| Dec 4, 2025 | 91,500.00 | 95,000.00 | 91,000.00 | 92,300.00 | 82,130.06 | 0.98% | 448,309 |
| Dec 3, 2025 | 88,200.00 | 91,400.00 | 87,200.00 | 91,400.00 | 81,329.23 | 4.70% | 466,215 |
| Dec 2, 2025 | 88,000.00 | 88,400.00 | 86,000.00 | 87,300.00 | 77,680.98 | -0.46% | 342,484 |
| Dec 1, 2025 | 90,000.00 | 90,200.00 | 86,500.00 | 87,700.00 | 78,036.91 | 1.04% | 393,460 |
| Nov 28, 2025 | 83,300.00 | 87,500.00 | 83,200.00 | 86,800.00 | 77,236.07 | 6.90% | 795,505 |
| Nov 27, 2025 | 81,300.00 | 82,800.00 | 80,400.00 | 81,200.00 | 72,253.10 | -0.98% | 177,939 |
| Nov 26, 2025 | 82,400.00 | 83,200.00 | 81,600.00 | 82,000.00 | 72,075.14 | 0.61% | 278,955 |
| Nov 25, 2025 | 81,800.00 | 82,800.00 | 80,900.00 | 81,500.00 | 71,635.66 | 2.39% | 278,828 |
| Nov 24, 2025 | 80,500.00 | 81,700.00 | 79,600.00 | 79,600.00 | 69,965.62 | 0.63% | 319,640 |
| Nov 21, 2025 | 78,600.00 | 80,100.00 | 77,700.00 | 79,100.00 | 69,526.14 | -0.75% | 259,787 |
| Nov 20, 2025 | 80,800.00 | 81,800.00 | 79,700.00 | 79,700.00 | 70,053.52 | -1.24% | 250,945 |
| Nov 19, 2025 | 80,800.00 | 82,400.00 | 79,600.00 | 80,700.00 | 70,932.48 | 1.38% | 306,399 |
| Nov 18, 2025 | 81,400.00 | 81,900.00 | 79,600.00 | 79,600.00 | 69,965.62 | -2.81% | 237,257 |
| Nov 17, 2025 | 82,600.00 | 82,800.00 | 81,000.00 | 81,900.00 | 71,987.24 | 0.12% | 196,240 |
| Nov 14, 2025 | 83,000.00 | 83,500.00 | 81,500.00 | 81,800.00 | 71,899.34 | 0.74% | 420,061 |
| Nov 13, 2025 | 76,600.00 | 83,900.00 | 75,400.00 | 81,200.00 | 71,371.97 | 6.01% | 1,409,902 |
| Nov 12, 2025 | 74,000.00 | 78,400.00 | 73,500.00 | 76,600.00 | 67,328.73 | 3.93% | 333,977 |
| Nov 11, 2025 | 74,400.00 | 75,000.00 | 73,200.00 | 73,700.00 | 64,779.73 | -1.21% | 196,291 |
| Nov 10, 2025 | 71,400.00 | 75,400.00 | 71,400.00 | 74,600.00 | 65,570.80 | 4.78% | 209,596 |
| Nov 7, 2025 | 72,000.00 | 72,800.00 | 70,500.00 | 71,200.00 | 62,582.31 | -1.66% | 193,776 |
| Nov 6, 2025 | 72,800.00 | 73,200.00 | 71,900.00 | 72,400.00 | 63,637.07 | 0.70% | 235,260 |
| Nov 5, 2025 | 74,000.00 | 74,400.00 | 70,500.00 | 71,900.00 | 63,197.59 | -1.10% | 361,952 |
| Nov 4, 2025 | 74,500.00 | 75,800.00 | 72,600.00 | 72,700.00 | 63,900.76 | -3.07% | 331,563 |
| Nov 3, 2025 | 75,900.00 | 76,600.00 | 74,700.00 | 75,000.00 | 65,922.38 | -0.92% | 244,963 |
| Oct 31, 2025 | 76,300.00 | 76,800.00 | 73,700.00 | 75,700.00 | 66,537.66 | -0.39% | 455,116 |
| Oct 30, 2025 | 81,300.00 | 81,300.00 | 75,500.00 | 76,000.00 | 66,801.35 | -5.82% | 719,158 |
| Oct 29, 2025 | 87,500.00 | 87,600.00 | 80,700.00 | 80,700.00 | 70,932.48 | -7.13% | 2,073,491 |
| Oct 28, 2025 | 85,700.00 | 86,900.00 | 84,800.00 | 86,900.00 | 76,382.07 | 0.81% | 189,908 |
| Oct 27, 2025 | 86,400.00 | 87,300.00 | 85,200.00 | 86,200.00 | 75,766.79 | 1.53% | 205,465 |
| Oct 24, 2025 | 84,000.00 | 85,700.00 | 83,400.00 | 84,900.00 | 74,624.14 | 2.04% | 228,404 |
| Oct 23, 2025 | 83,600.00 | 84,900.00 | 82,900.00 | 83,200.00 | 73,129.90 | -1.42% | 142,503 |
| Oct 22, 2025 | 82,100.00 | 84,400.00 | 80,900.00 | 84,400.00 | 74,184.65 | 1.69% | 237,124 |
| Oct 21, 2025 | 82,900.00 | 84,500.00 | 82,300.00 | 83,000.00 | 72,954.10 | 0.24% | 287,884 |
| Oct 20, 2025 | 81,100.00 | 83,400.00 | 79,700.00 | 82,800.00 | 72,778.31 | 4.41% | 341,127 |
| Oct 17, 2025 | 80,400.00 | 80,500.00 | 78,300.00 | 79,300.00 | 69,701.93 | -1.98% | 221,765 |
| Oct 16, 2025 | 82,600.00 | 82,900.00 | 80,400.00 | 80,900.00 | 71,108.28 | -2.06% | 191,332 |
| Oct 15, 2025 | 81,200.00 | 83,800.00 | 81,100.00 | 82,600.00 | 72,602.52 | 1.85% | 421,692 |
| Oct 14, 2025 | 80,000.00 | 83,100.00 | 79,800.00 | 81,100.00 | 71,284.07 | 0.25% | 238,307 |
| Oct 13, 2025 | 80,800.00 | 81,600.00 | 79,000.00 | 80,900.00 | 71,108.28 | -1.22% | 152,677 |
| Oct 10, 2025 | 77,700.00 | 81,900.00 | 77,400.00 | 81,900.00 | 71,987.24 | 4.87% | 358,175 |