HD Hyundai Infracore Co., Ltd. (KRX:042670)
South Korea
· Delayed Price · Currency is KRW 14,920
+90 (0.61%)
At close: Dec 5, 2025
HD Hyundai Infracore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,760.00 | 14,950.00 | 14,650.00 | 14,920.00 | 14,920.00 | 0.61% | 628,343 |
| Dec 4, 2025 | 14,610.00 | 14,830.00 | 14,480.00 | 14,830.00 | 14,830.00 | 0.34% | 722,467 |
| Dec 3, 2025 | 14,890.00 | 14,900.00 | 14,550.00 | 14,780.00 | 14,780.00 | 0.48% | 727,522 |
| Dec 2, 2025 | 14,480.00 | 14,820.00 | 14,330.00 | 14,710.00 | 14,710.00 | 1.66% | 682,701 |
| Dec 1, 2025 | 14,740.00 | 14,790.00 | 14,310.00 | 14,470.00 | 14,470.00 | -0.96% | 915,229 |
| Nov 28, 2025 | 14,720.00 | 14,760.00 | 14,380.00 | 14,610.00 | 14,610.00 | -0.41% | 748,091 |
| Nov 27, 2025 | 14,740.00 | 14,910.00 | 14,550.00 | 14,670.00 | 14,670.00 | -1.94% | 827,336 |
| Nov 26, 2025 | 14,880.00 | 15,140.00 | 14,400.00 | 14,960.00 | 14,960.00 | 4.03% | 1,516,461 |
| Nov 25, 2025 | 15,020.00 | 15,350.00 | 14,180.00 | 14,380.00 | 14,380.00 | -1.30% | 1,832,426 |
| Nov 24, 2025 | 14,450.00 | 15,590.00 | 14,330.00 | 14,570.00 | 14,570.00 | 4.22% | 4,571,777 |
| Nov 21, 2025 | 13,990.00 | 14,210.00 | 13,740.00 | 13,980.00 | 13,980.00 | -1.06% | 692,377 |
| Nov 20, 2025 | 13,890.00 | 14,340.00 | 13,830.00 | 14,130.00 | 14,130.00 | 3.29% | 1,012,030 |
| Nov 19, 2025 | 13,580.00 | 13,680.00 | 13,080.00 | 13,680.00 | 13,680.00 | 1.03% | 654,284 |
| Nov 18, 2025 | 13,960.00 | 13,970.00 | 13,410.00 | 13,540.00 | 13,540.00 | -3.70% | 772,498 |
| Nov 17, 2025 | 13,970.00 | 14,120.00 | 13,700.00 | 14,060.00 | 14,060.00 | 1.15% | 449,635 |
| Nov 14, 2025 | 13,830.00 | 14,110.00 | 13,710.00 | 13,900.00 | 13,900.00 | -1.28% | 660,724 |
| Nov 13, 2025 | 14,020.00 | 14,240.00 | 13,900.00 | 14,080.00 | 14,080.00 | 0.43% | 913,039 |
| Nov 12, 2025 | 14,110.00 | 14,150.00 | 13,930.00 | 14,020.00 | 14,020.00 | -0.50% | 737,588 |
| Nov 11, 2025 | 14,160.00 | 14,310.00 | 13,960.00 | 14,090.00 | 14,090.00 | - | 882,268 |
| Nov 10, 2025 | 13,600.00 | 14,100.00 | 13,510.00 | 14,090.00 | 14,090.00 | 5.46% | 1,028,754 |
| Nov 7, 2025 | 13,560.00 | 13,830.00 | 13,010.00 | 13,360.00 | 13,360.00 | -4.30% | 1,768,876 |
| Nov 6, 2025 | 14,220.00 | 14,400.00 | 13,730.00 | 13,960.00 | 13,960.00 | 0.07% | 856,406 |
| Nov 5, 2025 | 14,610.00 | 14,620.00 | 13,700.00 | 13,950.00 | 13,950.00 | -4.78% | 2,086,711 |
| Nov 4, 2025 | 15,270.00 | 15,270.00 | 14,530.00 | 14,650.00 | 14,650.00 | -3.62% | 2,447,396 |
| Nov 3, 2025 | 15,130.00 | 15,300.00 | 15,060.00 | 15,200.00 | 15,200.00 | -0.26% | 1,610,012 |
| Oct 31, 2025 | 16,000.00 | 16,020.00 | 15,070.00 | 15,240.00 | 15,240.00 | -3.24% | 2,715,453 |
| Oct 30, 2025 | 17,760.00 | 17,800.00 | 15,690.00 | 15,750.00 | 15,750.00 | -9.43% | 5,078,191 |
| Oct 29, 2025 | 16,990.00 | 18,300.00 | 16,880.00 | 17,390.00 | 17,390.00 | 4.26% | 5,427,590 |
| Oct 28, 2025 | 17,120.00 | 17,360.00 | 16,570.00 | 16,680.00 | 16,680.00 | -3.08% | 1,929,255 |
| Oct 27, 2025 | 16,980.00 | 17,430.00 | 16,820.00 | 17,210.00 | 17,210.00 | 1.65% | 1,600,869 |
| Oct 24, 2025 | 17,060.00 | 17,200.00 | 16,680.00 | 16,930.00 | 16,930.00 | -0.35% | 2,048,268 |
| Oct 23, 2025 | 15,760.00 | 17,270.00 | 15,400.00 | 16,990.00 | 16,990.00 | 5.66% | 4,509,056 |
| Oct 22, 2025 | 15,650.00 | 16,280.00 | 15,600.00 | 16,080.00 | 16,080.00 | 1.58% | 1,652,514 |
| Oct 21, 2025 | 15,220.00 | 16,410.00 | 15,120.00 | 15,830.00 | 15,830.00 | 5.32% | 3,791,840 |
| Oct 20, 2025 | 14,760.00 | 15,220.00 | 14,750.00 | 15,030.00 | 15,030.00 | 1.90% | 1,169,586 |
| Oct 17, 2025 | 15,750.00 | 15,750.00 | 14,640.00 | 14,750.00 | 14,750.00 | -1.21% | 1,706,829 |
| Oct 16, 2025 | 15,110.00 | 15,110.00 | 14,660.00 | 14,930.00 | 14,930.00 | -1.52% | 1,174,725 |
| Oct 15, 2025 | 14,520.00 | 15,270.00 | 14,460.00 | 15,160.00 | 15,160.00 | 4.91% | 1,238,746 |
| Oct 14, 2025 | 14,510.00 | 14,720.00 | 14,200.00 | 14,450.00 | 14,450.00 | -0.62% | 956,287 |
| Oct 13, 2025 | 15,000.00 | 15,080.00 | 14,430.00 | 14,540.00 | 14,540.00 | -4.97% | 1,392,361 |
| Oct 10, 2025 | 14,790.00 | 15,340.00 | 14,780.00 | 15,300.00 | 15,300.00 | 3.52% | 1,288,316 |
| Oct 2, 2025 | 15,070.00 | 15,240.00 | 14,550.00 | 14,780.00 | 14,780.00 | -0.81% | 1,409,630 |
| Oct 1, 2025 | 15,050.00 | 15,350.00 | 14,880.00 | 14,900.00 | 14,900.00 | -1.32% | 922,936 |
| Sep 30, 2025 | 15,010.00 | 15,150.00 | 14,780.00 | 15,100.00 | 15,100.00 | 0.20% | 1,072,526 |
| Sep 29, 2025 | 15,560.00 | 15,570.00 | 15,020.00 | 15,070.00 | 15,070.00 | -1.76% | 941,601 |
| Sep 26, 2025 | 15,510.00 | 15,780.00 | 15,200.00 | 15,340.00 | 15,340.00 | -1.79% | 812,719 |
| Sep 25, 2025 | 15,880.00 | 16,000.00 | 15,580.00 | 15,620.00 | 15,620.00 | -2.50% | 1,120,281 |
| Sep 24, 2025 | 16,010.00 | 16,550.00 | 15,850.00 | 16,020.00 | 16,020.00 | -0.12% | 1,081,426 |
| Sep 23, 2025 | 15,950.00 | 16,190.00 | 15,870.00 | 16,040.00 | 16,040.00 | - | 786,830 |
| Sep 22, 2025 | 16,740.00 | 16,740.00 | 15,930.00 | 16,040.00 | 16,040.00 | -3.32% | 1,000,834 |
| Sep 19, 2025 | 16,230.00 | 16,840.00 | 16,040.00 | 16,590.00 | 16,590.00 | 1.47% | 1,896,695 |
| Sep 18, 2025 | 16,080.00 | 16,740.00 | 16,000.00 | 16,350.00 | 16,350.00 | 3.28% | 2,754,341 |
| Sep 17, 2025 | 15,560.00 | 16,400.00 | 15,520.00 | 15,830.00 | 15,830.00 | 3.60% | 3,800,107 |
| Sep 16, 2025 | 15,340.00 | 15,630.00 | 15,200.00 | 15,280.00 | 15,280.00 | -0.13% | 1,353,614 |
| Sep 15, 2025 | 15,240.00 | 15,410.00 | 15,060.00 | 15,300.00 | 15,300.00 | -0.91% | 1,059,664 |
| Sep 12, 2025 | 15,400.00 | 15,500.00 | 15,090.00 | 15,440.00 | 15,440.00 | 0.26% | 1,281,820 |
| Sep 11, 2025 | 15,460.00 | 15,840.00 | 15,380.00 | 15,400.00 | 15,400.00 | -0.39% | 2,020,080 |
| Sep 10, 2025 | 15,400.00 | 15,670.00 | 15,310.00 | 15,460.00 | 15,460.00 | -0.64% | 1,312,881 |
| Sep 9, 2025 | 15,450.00 | 15,930.00 | 15,330.00 | 15,560.00 | 15,560.00 | 1.43% | 2,269,681 |
| Sep 8, 2025 | 15,150.00 | 15,560.00 | 14,900.00 | 15,340.00 | 15,340.00 | 0.85% | 1,952,422 |
| Sep 5, 2025 | 15,200.00 | 15,750.00 | 14,870.00 | 15,210.00 | 15,210.00 | 4.90% | 4,541,142 |
| Sep 4, 2025 | 13,990.00 | 14,570.00 | 13,945.00 | 14,500.00 | 14,500.00 | 3.13% | 1,845,276 |
| Sep 3, 2025 | 14,000.00 | 14,160.00 | 13,740.00 | 14,060.00 | 14,060.00 | -0.28% | 751,591 |
| Sep 2, 2025 | 13,890.00 | 14,260.00 | 13,890.00 | 14,100.00 | 14,100.00 | 3.83% | 1,162,965 |
| Sep 1, 2025 | 13,830.00 | 13,950.00 | 13,500.00 | 13,580.00 | 13,580.00 | -3.28% | 1,075,245 |
| Aug 29, 2025 | 14,290.00 | 14,320.00 | 13,930.00 | 14,040.00 | 14,040.00 | -2.02% | 1,112,646 |
| Aug 28, 2025 | 14,200.00 | 14,590.00 | 14,010.00 | 14,330.00 | 14,330.00 | -0.14% | 1,260,771 |
| Aug 27, 2025 | 14,470.00 | 14,590.00 | 14,220.00 | 14,350.00 | 14,350.00 | -0.76% | 1,039,233 |
| Aug 26, 2025 | 14,570.00 | 14,580.00 | 14,200.00 | 14,460.00 | 14,460.00 | -1.09% | 894,004 |
| Aug 25, 2025 | 14,520.00 | 14,820.00 | 14,380.00 | 14,620.00 | 14,620.00 | 1.74% | 1,135,167 |
| Aug 22, 2025 | 14,550.00 | 14,860.00 | 14,160.00 | 14,370.00 | 14,370.00 | 0.49% | 1,730,434 |
| Aug 21, 2025 | 14,300.00 | 14,620.00 | 14,090.00 | 14,300.00 | 14,300.00 | 0.28% | 1,531,050 |
| Aug 20, 2025 | 14,270.00 | 14,350.00 | 13,920.00 | 14,260.00 | 14,260.00 | -2.40% | 2,078,401 |
| Aug 19, 2025 | 14,640.00 | 15,200.00 | 14,430.00 | 14,610.00 | 14,610.00 | 1.11% | 3,511,734 |
| Aug 18, 2025 | 15,250.00 | 15,250.00 | 14,010.00 | 14,450.00 | 14,450.00 | -11.19% | 7,109,526 |
| Aug 14, 2025 | 16,350.00 | 16,510.00 | 16,080.00 | 16,270.00 | 16,270.00 | -0.31% | 2,845,091 |
| Aug 13, 2025 | 17,060.00 | 17,120.00 | 15,810.00 | 16,320.00 | 16,320.00 | -5.06% | 2,932,366 |
| Aug 12, 2025 | 17,030.00 | 17,370.00 | 16,800.00 | 17,190.00 | 17,190.00 | -0.64% | 2,179,961 |
| Aug 11, 2025 | 17,360.00 | 17,770.00 | 17,040.00 | 17,300.00 | 17,300.00 | 1.76% | 3,517,992 |
| Aug 8, 2025 | 17,270.00 | 17,430.00 | 16,680.00 | 17,000.00 | 17,000.00 | 2.97% | 4,435,727 |
| Aug 7, 2025 | 16,550.00 | 16,810.00 | 16,150.00 | 16,510.00 | 16,510.00 | 1.66% | 2,140,111 |
| Aug 6, 2025 | 16,280.00 | 16,630.00 | 16,020.00 | 16,240.00 | 16,240.00 | -1.87% | 2,144,246 |
| Aug 5, 2025 | 16,570.00 | 17,000.00 | 16,240.00 | 16,550.00 | 16,550.00 | 0.06% | 2,727,846 |
| Aug 4, 2025 | 15,350.00 | 16,790.00 | 15,290.00 | 16,540.00 | 16,540.00 | 8.96% | 8,894,200 |
| Aug 1, 2025 | 15,320.00 | 15,350.00 | 14,590.00 | 15,180.00 | 15,180.00 | -1.49% | 3,633,873 |
| Jul 31, 2025 | 15,320.00 | 15,630.00 | 15,090.00 | 15,410.00 | 15,410.00 | 0.39% | 2,373,970 |
| Jul 30, 2025 | 15,600.00 | 15,860.00 | 15,210.00 | 15,350.00 | 15,350.00 | -2.54% | 1,758,917 |
| Jul 29, 2025 | 14,980.00 | 16,080.00 | 14,630.00 | 15,750.00 | 15,750.00 | 3.62% | 6,997,800 |
| Jul 28, 2025 | 14,760.00 | 15,650.00 | 14,750.00 | 15,200.00 | 15,200.00 | 2.22% | 5,400,150 |
| Jul 25, 2025 | 14,620.00 | 15,420.00 | 14,500.00 | 14,870.00 | 14,870.00 | -0.47% | 4,921,233 |
| Jul 24, 2025 | 14,090.00 | 15,590.00 | 14,090.00 | 14,940.00 | 14,940.00 | 12.93% | 20,781,000 |
| Jul 23, 2025 | 11,210.00 | 13,420.00 | 11,060.00 | 13,230.00 | 13,230.00 | 18.76% | 13,959,800 |
| Jul 22, 2025 | 11,290.00 | 11,290.00 | 10,960.00 | 11,140.00 | 11,140.00 | -1.42% | 1,122,772 |
| Jul 21, 2025 | 11,230.00 | 11,340.00 | 11,150.00 | 11,300.00 | 11,300.00 | 0.89% | 814,018 |
| Jul 18, 2025 | 11,320.00 | 11,420.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.97% | 879,986 |
| Jul 17, 2025 | 11,530.00 | 11,580.00 | 11,310.00 | 11,310.00 | 11,310.00 | -1.82% | 875,404 |
| Jul 16, 2025 | 11,640.00 | 11,680.00 | 11,460.00 | 11,520.00 | 11,520.00 | -1.79% | 669,295 |
| Jul 15, 2025 | 11,660.00 | 11,790.00 | 11,480.00 | 11,730.00 | 11,730.00 | 0.77% | 838,734 |
| Jul 14, 2025 | 11,780.00 | 11,960.00 | 11,490.00 | 11,640.00 | 11,640.00 | -1.69% | 799,445 |
| Jul 11, 2025 | 12,000.00 | 12,020.00 | 11,830.00 | 11,840.00 | 11,840.00 | -1.99% | 959,923 |