Hyundai Elevator Co., Ltd (KRX:017800)
South Korea
· Delayed Price · Currency is KRW 91,900
-400 (-0.43%)
At close: Dec 5, 2025
Hyundai Elevator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92,200.00 | 93,300.00 | 91,400.00 | 91,900.00 | 91,900.00 | -0.43% | 283,265 |
| Dec 4, 2025 | 91,500.00 | 95,000.00 | 91,000.00 | 92,300.00 | 92,300.00 | 0.98% | 448,309 |
| Dec 3, 2025 | 88,200.00 | 91,400.00 | 87,200.00 | 91,400.00 | 91,400.00 | 4.70% | 466,210 |
| Dec 2, 2025 | 88,000.00 | 88,400.00 | 86,000.00 | 87,300.00 | 87,300.00 | -0.46% | 342,484 |
| Dec 1, 2025 | 90,000.00 | 90,200.00 | 86,500.00 | 87,700.00 | 87,700.00 | 1.04% | 393,460 |
| Nov 28, 2025 | 83,300.00 | 87,500.00 | 83,200.00 | 86,800.00 | 86,800.00 | 6.90% | 795,505 |
| Nov 27, 2025 | 81,300.00 | 82,800.00 | 80,400.00 | 81,200.00 | 81,200.00 | -0.98% | 177,939 |
| Nov 26, 2025 | 82,400.00 | 83,200.00 | 81,600.00 | 82,000.00 | 80,998.78 | 0.61% | 278,955 |
| Nov 25, 2025 | 81,800.00 | 82,800.00 | 80,900.00 | 81,500.00 | 80,504.88 | 2.39% | 278,828 |
| Nov 24, 2025 | 80,500.00 | 81,700.00 | 79,600.00 | 79,600.00 | 78,628.08 | 0.63% | 319,640 |
| Nov 21, 2025 | 78,600.00 | 80,100.00 | 77,700.00 | 79,100.00 | 78,134.19 | -0.75% | 259,787 |
| Nov 20, 2025 | 80,800.00 | 81,800.00 | 79,700.00 | 79,700.00 | 78,726.86 | -1.24% | 250,945 |
| Nov 19, 2025 | 80,800.00 | 82,400.00 | 79,600.00 | 80,700.00 | 79,714.65 | 1.38% | 306,399 |
| Nov 18, 2025 | 81,400.00 | 81,900.00 | 79,600.00 | 79,600.00 | 78,628.08 | -2.81% | 237,257 |
| Nov 17, 2025 | 82,600.00 | 82,800.00 | 81,000.00 | 81,900.00 | 80,900.00 | 0.12% | 196,240 |
| Nov 14, 2025 | 83,000.00 | 83,500.00 | 81,500.00 | 81,800.00 | 80,801.22 | 0.74% | 420,061 |
| Nov 13, 2025 | 76,600.00 | 83,900.00 | 75,400.00 | 81,200.00 | 80,208.55 | 6.01% | 1,409,902 |
| Nov 12, 2025 | 74,000.00 | 78,400.00 | 73,500.00 | 76,600.00 | 75,664.71 | 3.93% | 333,977 |
| Nov 11, 2025 | 74,400.00 | 75,000.00 | 73,200.00 | 73,700.00 | 72,800.12 | -1.21% | 196,291 |
| Nov 10, 2025 | 71,400.00 | 75,400.00 | 71,400.00 | 74,600.00 | 73,689.13 | 4.78% | 209,596 |
| Nov 7, 2025 | 72,000.00 | 72,800.00 | 70,500.00 | 71,200.00 | 70,330.65 | -1.66% | 193,776 |
| Nov 6, 2025 | 72,800.00 | 73,200.00 | 71,900.00 | 72,400.00 | 71,516.00 | 0.70% | 235,260 |
| Nov 5, 2025 | 74,000.00 | 74,400.00 | 70,500.00 | 71,900.00 | 71,022.10 | -1.10% | 361,952 |
| Nov 4, 2025 | 74,500.00 | 75,800.00 | 72,600.00 | 72,700.00 | 71,812.33 | -3.07% | 331,563 |
| Nov 3, 2025 | 75,900.00 | 76,600.00 | 74,700.00 | 75,000.00 | 74,084.25 | -0.92% | 244,963 |
| Oct 31, 2025 | 76,300.00 | 76,800.00 | 73,700.00 | 75,700.00 | 74,775.70 | -0.39% | 455,116 |
| Oct 30, 2025 | 81,300.00 | 81,300.00 | 75,500.00 | 76,000.00 | 75,072.04 | -5.82% | 719,158 |
| Oct 29, 2025 | 87,500.00 | 87,600.00 | 80,700.00 | 80,700.00 | 79,714.65 | -7.13% | 2,073,491 |
| Oct 28, 2025 | 85,700.00 | 86,900.00 | 84,800.00 | 86,900.00 | 85,838.95 | 0.81% | 189,908 |
| Oct 27, 2025 | 86,400.00 | 87,300.00 | 85,200.00 | 86,200.00 | 85,147.50 | 1.53% | 205,465 |
| Oct 24, 2025 | 84,000.00 | 85,700.00 | 83,400.00 | 84,900.00 | 83,863.37 | 2.04% | 228,404 |
| Oct 23, 2025 | 83,600.00 | 84,900.00 | 82,900.00 | 83,200.00 | 82,184.13 | -1.42% | 142,503 |
| Oct 22, 2025 | 82,100.00 | 84,400.00 | 80,900.00 | 84,400.00 | 83,369.47 | 1.69% | 237,124 |
| Oct 21, 2025 | 82,900.00 | 84,500.00 | 82,300.00 | 83,000.00 | 81,986.57 | 0.24% | 287,884 |
| Oct 20, 2025 | 81,100.00 | 83,400.00 | 79,700.00 | 82,800.00 | 81,789.01 | 4.41% | 341,127 |
| Oct 17, 2025 | 80,400.00 | 80,500.00 | 78,300.00 | 79,300.00 | 78,331.75 | -1.98% | 221,765 |
| Oct 16, 2025 | 82,600.00 | 82,900.00 | 80,400.00 | 80,900.00 | 79,912.21 | -2.06% | 191,332 |
| Oct 15, 2025 | 81,200.00 | 83,800.00 | 81,100.00 | 82,600.00 | 81,591.45 | 1.85% | 421,692 |
| Oct 14, 2025 | 80,000.00 | 83,100.00 | 79,800.00 | 81,100.00 | 80,109.77 | 0.25% | 238,307 |
| Oct 13, 2025 | 80,800.00 | 81,600.00 | 79,000.00 | 80,900.00 | 79,912.21 | -1.22% | 152,677 |
| Oct 10, 2025 | 77,700.00 | 81,900.00 | 77,400.00 | 81,900.00 | 80,900.00 | 4.87% | 358,175 |
| Oct 2, 2025 | 79,300.00 | 79,400.00 | 77,100.00 | 78,100.00 | 77,146.40 | -0.76% | 517,943 |
| Oct 1, 2025 | 81,200.00 | 81,600.00 | 78,200.00 | 78,700.00 | 77,739.07 | -1.63% | 181,014 |
| Sep 30, 2025 | 79,800.00 | 81,400.00 | 78,000.00 | 80,000.00 | 79,023.20 | 0.25% | 202,615 |
| Sep 29, 2025 | 81,200.00 | 81,500.00 | 79,600.00 | 79,800.00 | 78,825.64 | -0.87% | 128,189 |
| Sep 26, 2025 | 82,900.00 | 82,900.00 | 80,100.00 | 80,500.00 | 79,517.09 | -3.71% | 164,091 |
| Sep 25, 2025 | 81,900.00 | 87,000.00 | 81,500.00 | 83,600.00 | 82,579.24 | 3.21% | 566,624 |
| Sep 24, 2025 | 81,400.00 | 82,400.00 | 80,500.00 | 81,000.00 | 80,010.99 | -1.82% | 108,478 |
| Sep 23, 2025 | 81,100.00 | 84,300.00 | 81,100.00 | 82,500.00 | 81,492.67 | 2.10% | 211,307 |
| Sep 22, 2025 | 80,900.00 | 83,000.00 | 80,300.00 | 80,800.00 | 79,813.43 | 0.75% | 151,767 |
| Sep 19, 2025 | 77,700.00 | 80,500.00 | 77,700.00 | 80,200.00 | 79,220.76 | 2.30% | 192,215 |
| Sep 18, 2025 | 77,700.00 | 78,400.00 | 77,200.00 | 78,400.00 | 77,442.74 | 0.51% | 147,861 |
| Sep 17, 2025 | 77,200.00 | 78,300.00 | 76,900.00 | 78,000.00 | 77,047.62 | 0.65% | 155,713 |
| Sep 16, 2025 | 78,000.00 | 78,400.00 | 77,150.00 | 77,500.00 | 76,553.72 | -1.02% | 228,963 |
| Sep 15, 2025 | 79,000.00 | 79,400.00 | 77,800.00 | 78,300.00 | 77,343.96 | -1.26% | 186,377 |
| Sep 12, 2025 | 79,800.00 | 79,900.00 | 78,200.00 | 79,300.00 | 78,331.75 | -0.13% | 138,966 |
| Sep 11, 2025 | 79,100.00 | 79,800.00 | 78,800.00 | 79,400.00 | 78,430.53 | 0.13% | 186,137 |
| Sep 10, 2025 | 78,800.00 | 79,600.00 | 78,500.00 | 79,300.00 | 78,331.75 | -0.38% | 164,823 |
| Sep 9, 2025 | 79,000.00 | 79,600.00 | 78,200.00 | 79,600.00 | 78,628.08 | 0.89% | 133,493 |
| Sep 8, 2025 | 78,800.00 | 79,000.00 | 78,300.00 | 78,900.00 | 77,936.63 | 0.25% | 56,423 |
| Sep 5, 2025 | 77,700.00 | 78,700.00 | 77,100.00 | 78,700.00 | 77,739.07 | 0.25% | 106,757 |
| Sep 4, 2025 | 76,800.00 | 78,900.00 | 76,500.00 | 78,500.00 | 77,541.51 | 1.55% | 113,339 |
| Sep 3, 2025 | 76,000.00 | 77,500.00 | 76,000.00 | 77,300.00 | 76,356.17 | 0.78% | 70,596 |
| Sep 2, 2025 | 77,300.00 | 78,100.00 | 76,000.00 | 76,700.00 | 75,763.49 | -0.78% | 178,962 |
| Sep 1, 2025 | 78,300.00 | 78,300.00 | 77,000.00 | 77,300.00 | 76,356.17 | -1.40% | 84,371 |
| Aug 29, 2025 | 80,300.00 | 80,300.00 | 78,200.00 | 78,400.00 | 77,442.74 | -2.97% | 146,043 |
| Aug 28, 2025 | 79,400.00 | 81,000.00 | 78,900.00 | 80,800.00 | 78,825.64 | 1.25% | 147,332 |
| Aug 27, 2025 | 79,700.00 | 80,300.00 | 78,800.00 | 79,800.00 | 77,850.08 | -0.13% | 123,595 |
| Aug 26, 2025 | 84,200.00 | 86,000.00 | 78,800.00 | 79,900.00 | 77,947.63 | -1.60% | 462,960 |
| Aug 25, 2025 | 79,800.00 | 81,400.00 | 79,300.00 | 81,200.00 | 79,215.87 | 2.65% | 103,571 |
| Aug 22, 2025 | 78,400.00 | 80,200.00 | 78,400.00 | 79,100.00 | 77,167.18 | - | 126,437 |
| Aug 21, 2025 | 80,000.00 | 80,100.00 | 78,500.00 | 79,100.00 | 77,167.18 | -0.50% | 167,171 |
| Aug 20, 2025 | 79,900.00 | 80,300.00 | 78,200.00 | 79,500.00 | 77,557.41 | -1.97% | 164,843 |
| Aug 19, 2025 | 82,400.00 | 82,400.00 | 80,500.00 | 81,100.00 | 79,118.31 | -1.10% | 159,537 |
| Aug 18, 2025 | 81,700.00 | 83,700.00 | 80,500.00 | 82,000.00 | 79,996.32 | 0.49% | 161,003 |
| Aug 14, 2025 | 82,500.00 | 82,500.00 | 80,100.00 | 81,600.00 | 79,606.09 | -1.92% | 235,547 |
| Aug 13, 2025 | 86,400.00 | 86,800.00 | 82,000.00 | 83,200.00 | 81,167.00 | -4.04% | 313,523 |
| Aug 12, 2025 | 83,800.00 | 87,100.00 | 83,500.00 | 86,700.00 | 84,581.47 | 2.73% | 283,784 |
| Aug 11, 2025 | 86,700.00 | 86,700.00 | 84,100.00 | 84,400.00 | 82,337.67 | -1.29% | 95,448 |
| Aug 8, 2025 | 84,000.00 | 87,400.00 | 83,100.00 | 85,500.00 | 83,410.80 | 3.39% | 317,430 |
| Aug 7, 2025 | 81,300.00 | 82,700.00 | 80,600.00 | 82,700.00 | 80,679.21 | 1.22% | 159,773 |
| Aug 6, 2025 | 80,000.00 | 82,500.00 | 79,400.00 | 81,700.00 | 79,703.65 | 1.11% | 173,832 |
| Aug 5, 2025 | 79,700.00 | 81,300.00 | 79,500.00 | 80,800.00 | 78,825.64 | 2.28% | 201,623 |
| Aug 4, 2025 | 83,000.00 | 83,000.00 | 78,200.00 | 79,000.00 | 77,069.62 | -5.73% | 447,625 |
| Aug 1, 2025 | 83,900.00 | 84,600.00 | 82,000.00 | 83,800.00 | 81,752.34 | -1.76% | 252,354 |
| Jul 31, 2025 | 81,700.00 | 86,300.00 | 81,700.00 | 85,300.00 | 83,215.68 | 5.44% | 446,640 |
| Jul 30, 2025 | 80,500.00 | 81,800.00 | 80,100.00 | 80,900.00 | 78,923.20 | -0.49% | 109,005 |
| Jul 29, 2025 | 82,000.00 | 82,200.00 | 79,200.00 | 81,300.00 | 79,313.42 | 0.37% | 240,769 |
| Jul 28, 2025 | 81,800.00 | 83,200.00 | 80,700.00 | 81,000.00 | 79,020.75 | -1.10% | 188,652 |
| Jul 25, 2025 | 81,800.00 | 82,400.00 | 81,000.00 | 81,900.00 | 79,898.76 | -0.12% | 136,353 |
| Jul 24, 2025 | 83,000.00 | 83,400.00 | 81,300.00 | 82,000.00 | 79,996.32 | -1.56% | 208,936 |
| Jul 23, 2025 | 86,400.00 | 86,400.00 | 82,400.00 | 83,300.00 | 81,264.55 | -3.03% | 189,355 |
| Jul 22, 2025 | 86,300.00 | 87,700.00 | 84,700.00 | 85,900.00 | 83,801.02 | 1.06% | 191,002 |
| Jul 21, 2025 | 85,500.00 | 86,700.00 | 84,200.00 | 85,000.00 | 82,923.01 | -0.47% | 134,145 |
| Jul 18, 2025 | 86,300.00 | 86,700.00 | 83,200.00 | 85,400.00 | 83,313.24 | -1.04% | 110,430 |
| Jul 17, 2025 | 86,700.00 | 87,400.00 | 85,600.00 | 86,300.00 | 84,191.25 | -0.46% | 135,595 |
| Jul 16, 2025 | 88,300.00 | 88,600.00 | 86,000.00 | 86,700.00 | 84,581.47 | -2.58% | 142,450 |
| Jul 15, 2025 | 88,200.00 | 90,500.00 | 88,000.00 | 89,000.00 | 86,825.27 | 0.45% | 211,901 |
| Jul 14, 2025 | 86,800.00 | 89,400.00 | 85,100.00 | 88,600.00 | 86,435.05 | 1.37% | 273,220 |
| Jul 11, 2025 | 87,000.00 | 89,700.00 | 86,100.00 | 87,400.00 | 85,264.37 | 0.58% | 290,739 |