Skip to main content
HDC Hyundai Engineering Plastics Co., Ltd. (KRX:089470)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,470.00
-40.00 (-0.73%)
At close: Mar 6, 2026

KRX:089470 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,500.005,570.005,300.005,470.005,470.00-0.73%92,534
Mar 5, 20265,500.005,600.005,370.005,510.005,510.006.99%214,290
Mar 4, 20265,750.005,760.005,050.005,150.005,150.00-12.41%342,521
Mar 3, 20265,990.006,070.005,800.005,880.005,880.00-2.33%226,660
Feb 27, 20266,100.006,100.005,780.006,020.006,020.00-1.47%294,481
Feb 26, 20266,320.006,320.005,990.006,110.006,110.00-3.02%334,087
Feb 25, 20266,360.006,440.006,180.006,300.006,300.00-1.72%328,136
Feb 24, 20266,090.006,420.005,910.006,410.006,410.005.60%340,486
Feb 23, 20266,100.006,310.006,010.006,070.006,070.000.83%350,359
Feb 20, 20266,030.006,130.005,920.006,020.006,020.000.17%256,399
Feb 19, 20266,100.006,160.005,900.006,010.006,010.00-1.31%442,082
Feb 13, 20266,370.006,450.006,050.006,090.006,090.00-6.31%505,930
Feb 12, 20265,580.006,600.005,490.006,500.006,500.0018.40%2,326,518
Feb 11, 20265,140.005,550.005,140.005,490.005,490.006.81%295,673
Feb 10, 20265,140.005,230.005,010.005,140.005,140.00-106,119
Feb 9, 20265,100.005,180.005,010.005,140.005,140.001.78%79,228
Feb 6, 20265,050.005,160.004,900.005,050.005,050.00-1.37%185,705
Feb 5, 20265,380.005,390.005,110.005,120.005,120.00-4.83%161,447
Feb 4, 20265,100.005,480.005,000.005,380.005,380.004.67%422,219
Feb 3, 20264,500.005,180.004,500.005,140.005,140.0016.55%651,525
Feb 2, 20264,580.004,580.004,405.004,410.004,410.00-3.92%86,978
Jan 30, 20264,615.004,615.004,495.004,590.004,590.00-0.54%87,499
Jan 29, 20264,700.004,745.004,525.004,615.004,615.00-1.81%105,531
Jan 28, 20264,750.004,782.004,655.004,700.004,700.00-1.05%112,931
Jan 27, 20264,655.004,750.004,610.004,750.004,750.002.04%143,792
Jan 26, 20264,620.004,655.004,565.004,655.004,655.000.76%164,480
Jan 23, 20264,600.004,650.004,485.004,620.004,620.000.65%97,158
Jan 22, 20264,600.004,670.004,495.004,590.004,590.000.88%96,999
Jan 21, 20264,480.004,550.004,410.004,550.004,550.000.78%62,536
Jan 20, 20264,400.004,540.004,350.004,515.004,515.002.73%98,215
Jan 19, 20264,410.004,450.004,370.004,395.004,395.00-0.34%65,638
Jan 16, 20264,360.004,455.004,270.004,410.004,410.001.15%98,384
Jan 15, 20264,400.004,400.004,280.004,360.004,360.00-0.91%72,692
Jan 14, 20264,360.004,525.004,360.004,400.004,400.000.92%136,174
Jan 13, 20264,115.004,390.004,115.004,360.004,360.005.95%76,151
Jan 12, 20264,160.004,210.004,060.004,115.004,115.00-0.96%93,698
Jan 9, 20264,250.004,255.004,130.004,155.004,155.00-2.46%68,250
Jan 8, 20264,235.004,270.004,175.004,260.004,260.000.59%49,170
Jan 7, 20264,300.004,305.004,205.004,235.004,235.00-0.82%53,881
Jan 6, 20264,230.004,280.004,125.004,270.004,270.000.95%49,604
Jan 5, 20264,210.004,280.004,200.004,230.004,230.000.48%41,934
Jan 2, 20264,290.004,300.004,200.004,210.004,210.00-1.86%38,054
Dec 30, 20254,280.004,290.004,225.004,290.004,290.000.82%20,421
Dec 29, 20254,285.004,300.004,205.004,255.004,255.00-0.82%26,962
Dec 26, 20254,310.004,345.004,250.004,290.004,290.00-0.58%51,864
Dec 24, 20254,305.004,380.004,300.004,315.004,315.00-0.58%47,217
Dec 23, 20254,320.004,385.004,300.004,340.004,340.000.46%20,951
Dec 22, 20254,360.004,360.004,300.004,320.004,320.00-0.92%23,948
Dec 19, 20254,300.004,450.004,210.004,360.004,360.001.40%73,554
Dec 18, 20254,385.004,385.004,260.004,300.004,300.00-2.27%51,325
Dec 17, 20254,345.004,440.004,340.004,400.004,400.001.27%86,782
Dec 16, 20254,380.004,380.004,295.004,345.004,345.00-0.46%62,845
Dec 15, 20254,340.004,375.004,300.004,365.004,365.000.69%40,010
Dec 12, 20254,360.004,450.004,290.004,335.004,335.00-0.57%57,155
Dec 11, 20254,230.004,360.004,230.004,360.004,360.003.07%85,175
Dec 10, 20254,160.004,310.004,140.004,230.004,230.001.68%107,428
Dec 9, 20254,190.004,200.004,140.004,160.004,160.00-0.72%41,550
Dec 8, 20254,190.004,215.004,120.004,190.004,190.00-0.36%45,533
Dec 5, 20254,175.004,215.004,145.004,205.004,205.000.48%78,256
Dec 4, 20254,170.004,200.004,135.004,185.004,185.000.36%62,187
Dec 3, 20254,140.004,175.004,120.004,170.004,170.000.72%50,948
Dec 2, 20254,100.004,165.004,035.004,140.004,140.001.72%96,211
Dec 1, 20254,090.004,095.004,035.004,070.004,070.00-0.49%22,525
Nov 28, 20254,085.004,090.004,020.004,090.004,090.000.62%27,282
Nov 27, 20254,055.004,070.004,015.004,065.004,065.000.25%11,399
Nov 26, 20254,010.004,055.003,975.004,055.004,055.002.01%24,986
Nov 25, 20254,045.004,085.003,950.003,975.003,975.00-1.73%44,596
Nov 24, 20254,085.004,105.004,030.004,045.004,045.00-0.74%49,608
Nov 21, 20254,070.004,090.004,025.004,075.004,075.00-0.12%39,861
Nov 20, 20254,070.004,080.004,060.004,080.004,080.001.37%27,869
Nov 19, 20253,995.004,070.003,995.004,025.004,025.000.75%71,008
Nov 18, 20254,050.004,050.003,980.003,995.003,995.00-0.50%49,840
Nov 17, 20253,970.004,060.003,970.004,015.004,015.000.12%50,955
Nov 14, 20253,975.004,060.003,920.004,010.004,010.000.88%62,425
Nov 13, 20253,930.003,980.003,900.003,975.003,975.002.05%84,722
Nov 12, 20253,900.003,905.003,825.003,895.003,895.001.70%28,172
Nov 11, 20253,885.003,900.003,820.003,830.003,830.00-1.29%27,521
Nov 10, 20253,800.003,885.003,770.003,880.003,880.002.37%44,615
Nov 7, 20253,790.003,790.003,700.003,790.003,790.000.13%70,824
Nov 6, 20253,755.003,790.003,720.003,785.003,785.001.20%31,536
Nov 5, 20253,815.003,815.003,650.003,740.003,740.00-0.27%50,951
Nov 4, 20253,745.003,860.003,730.003,750.003,750.000.13%41,046
Nov 3, 20253,845.003,845.003,735.003,745.003,745.00-2.60%85,074
Oct 31, 20253,860.003,905.003,825.003,845.003,845.00-0.39%66,660
Oct 30, 20253,945.004,095.003,850.003,860.003,860.00-1.78%121,164
Oct 29, 20253,980.003,980.003,890.003,930.003,930.00-0.25%40,707
Oct 28, 20253,945.003,975.003,895.003,940.003,940.00-0.13%47,405
Oct 27, 20253,885.003,945.003,860.003,945.003,945.001.68%50,642
Oct 24, 20253,985.004,010.003,840.003,880.003,880.00-2.51%89,131
Oct 23, 20254,075.004,075.003,955.003,980.003,980.00-1.36%33,807
Oct 22, 20254,080.004,080.003,960.004,035.004,035.000.25%40,786
Oct 21, 20254,055.004,100.004,010.004,025.004,025.00-0.74%51,262
Oct 20, 20254,055.004,095.004,000.004,055.004,055.00-30,961
Oct 17, 20254,075.004,075.004,025.004,055.004,055.00-0.49%37,758
Oct 16, 20254,030.004,170.004,030.004,075.004,075.001.12%70,466
Oct 15, 20254,000.004,045.003,990.004,030.004,030.000.75%33,769
Oct 14, 20254,090.004,090.004,000.004,000.004,000.00-1.36%41,010
Oct 13, 20254,040.004,080.003,860.004,055.004,055.000.12%50,017
Oct 10, 20254,120.004,130.004,050.004,050.004,050.00-0.98%24,727
Oct 2, 20254,060.004,100.004,045.004,090.004,090.000.74%35,132