HDC Hyundai Engineering Plastics Co., Ltd. (KRX:089470)
South Korea
· Delayed Price · Currency is KRW 5,550.00
+40.00 (0.73%)
Last updated: Apr 29, 2026, 2:20 PM KST
KRX:089470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,530.00 | 5,600.00 | 5,410.00 | 5,590.00 | 5,590.00 | 1.45% | 93,320 |
| Apr 28, 2026 | 5,400.00 | 5,580.00 | 5,360.00 | 5,510.00 | 5,510.00 | 2.04% | 115,218 |
| Apr 27, 2026 | 5,300.00 | 5,510.00 | 5,300.00 | 5,400.00 | 5,400.00 | 2.08% | 109,297 |
| Apr 24, 2026 | 5,290.00 | 5,300.00 | 5,160.00 | 5,290.00 | 5,290.00 | 0.57% | 50,602 |
| Apr 23, 2026 | 5,300.00 | 5,350.00 | 5,190.00 | 5,260.00 | 5,260.00 | -0.38% | 46,050 |
| Apr 22, 2026 | 5,390.00 | 5,390.00 | 5,190.00 | 5,280.00 | 5,280.00 | -1.31% | 45,677 |
| Apr 21, 2026 | 5,400.00 | 5,410.00 | 5,270.00 | 5,350.00 | 5,350.00 | -0.19% | 74,525 |
| Apr 20, 2026 | 5,410.00 | 5,500.00 | 5,350.00 | 5,360.00 | 5,360.00 | -0.92% | 92,110 |
| Apr 17, 2026 | 5,390.00 | 5,410.00 | 5,230.00 | 5,410.00 | 5,410.00 | 2.85% | 55,590 |
| Apr 16, 2026 | 5,300.00 | 5,300.00 | 5,010.00 | 5,260.00 | 5,260.00 | 0.19% | 45,691 |
| Apr 15, 2026 | 5,200.00 | 5,290.00 | 5,160.00 | 5,250.00 | 5,250.00 | 2.14% | 70,406 |
| Apr 14, 2026 | 5,150.00 | 5,180.00 | 5,080.00 | 5,140.00 | 5,140.00 | 0.98% | 35,653 |
| Apr 13, 2026 | 5,100.00 | 5,110.00 | 4,925.00 | 5,090.00 | 5,090.00 | -0.59% | 23,801 |
| Apr 10, 2026 | 5,120.00 | 5,120.00 | 5,010.00 | 5,120.00 | 5,120.00 | 2.81% | 32,325 |
| Apr 9, 2026 | 5,170.00 | 5,170.00 | 4,965.00 | 4,980.00 | 4,980.00 | -2.73% | 40,461 |
| Apr 8, 2026 | 4,975.00 | 5,120.00 | 4,870.00 | 5,120.00 | 5,120.00 | 5.57% | 64,729 |
| Apr 7, 2026 | 4,945.00 | 5,030.00 | 4,780.00 | 4,850.00 | 4,850.00 | -0.82% | 66,682 |
| Apr 6, 2026 | 4,880.00 | 5,050.00 | 4,855.00 | 4,890.00 | 4,890.00 | 1.03% | 93,512 |
| Apr 3, 2026 | 4,695.00 | 4,950.00 | 4,670.00 | 4,840.00 | 4,840.00 | 3.97% | 89,197 |
| Apr 2, 2026 | 5,040.00 | 5,070.00 | 4,495.00 | 4,655.00 | 4,655.00 | -5.77% | 321,954 |
| Apr 1, 2026 | 4,820.00 | 4,965.00 | 4,820.00 | 4,940.00 | 4,940.00 | 4.44% | 80,197 |
| Mar 31, 2026 | 5,000.00 | 5,060.00 | 4,730.00 | 4,730.00 | 4,730.00 | -5.40% | 140,918 |
| Mar 30, 2026 | 5,170.00 | 5,180.00 | 4,810.00 | 5,000.00 | 5,000.00 | -6.02% | 80,995 |
| Mar 27, 2026 | 5,360.00 | 5,390.00 | 5,180.00 | 5,320.00 | 5,160.00 | -0.75% | 180,656 |
| Mar 26, 2026 | 5,390.00 | 5,490.00 | 5,300.00 | 5,360.00 | 5,198.80 | -2.19% | 120,269 |
| Mar 25, 2026 | 5,450.00 | 5,600.00 | 5,250.00 | 5,480.00 | 5,315.19 | 1.86% | 185,981 |
| Mar 24, 2026 | 5,320.00 | 5,430.00 | 5,280.00 | 5,380.00 | 5,218.20 | 1.70% | 65,103 |
| Mar 23, 2026 | 5,400.00 | 5,410.00 | 5,180.00 | 5,290.00 | 5,130.90 | -2.76% | 159,025 |
| Mar 20, 2026 | 5,240.00 | 5,530.00 | 5,240.00 | 5,440.00 | 5,276.39 | 3.82% | 71,964 |
| Mar 19, 2026 | 5,280.00 | 5,350.00 | 5,200.00 | 5,240.00 | 5,082.41 | -0.57% | 81,155 |
| Mar 18, 2026 | 5,230.00 | 5,340.00 | 5,230.00 | 5,270.00 | 5,111.50 | 0.76% | 59,848 |
| Mar 17, 2026 | 5,410.00 | 5,410.00 | 5,150.00 | 5,230.00 | 5,072.71 | -1.51% | 98,092 |
| Mar 16, 2026 | 5,300.00 | 5,350.00 | 5,200.00 | 5,310.00 | 5,150.30 | 0.19% | 56,746 |
| Mar 13, 2026 | 5,430.00 | 5,440.00 | 5,250.00 | 5,300.00 | 5,140.60 | -3.28% | 87,670 |
| Mar 12, 2026 | 5,560.00 | 5,600.00 | 5,390.00 | 5,480.00 | 5,315.19 | -0.36% | 47,395 |
| Mar 11, 2026 | 5,410.00 | 5,700.00 | 5,410.00 | 5,500.00 | 5,334.59 | 2.61% | 150,618 |
| Mar 10, 2026 | 5,500.00 | 5,500.00 | 5,230.00 | 5,360.00 | 5,198.80 | 3.47% | 82,364 |
| Mar 9, 2026 | 5,250.00 | 5,250.00 | 5,050.00 | 5,180.00 | 5,024.21 | -5.30% | 146,097 |
| Mar 6, 2026 | 5,500.00 | 5,570.00 | 5,300.00 | 5,470.00 | 5,305.49 | -0.73% | 92,681 |
| Mar 5, 2026 | 5,500.00 | 5,600.00 | 5,370.00 | 5,510.00 | 5,344.29 | 6.99% | 214,300 |
| Mar 4, 2026 | 5,750.00 | 5,760.00 | 5,050.00 | 5,150.00 | 4,995.11 | -12.41% | 343,205 |
| Mar 3, 2026 | 5,990.00 | 6,070.00 | 5,800.00 | 5,880.00 | 5,703.16 | -2.33% | 226,660 |
| Feb 27, 2026 | 6,100.00 | 6,100.00 | 5,780.00 | 6,020.00 | 5,838.95 | -1.47% | 294,574 |
| Feb 26, 2026 | 6,320.00 | 6,320.00 | 5,990.00 | 6,110.00 | 5,926.24 | -3.02% | 334,087 |
| Feb 25, 2026 | 6,360.00 | 6,440.00 | 6,180.00 | 6,300.00 | 6,110.53 | -1.72% | 330,245 |
| Feb 24, 2026 | 6,090.00 | 6,420.00 | 5,910.00 | 6,410.00 | 6,217.22 | 5.60% | 345,771 |
| Feb 23, 2026 | 6,100.00 | 6,310.00 | 6,010.00 | 6,070.00 | 5,887.44 | 0.83% | 350,359 |
| Feb 20, 2026 | 6,030.00 | 6,130.00 | 5,920.00 | 6,020.00 | 5,838.95 | 0.17% | 262,653 |
| Feb 19, 2026 | 6,100.00 | 6,160.00 | 5,900.00 | 6,010.00 | 5,829.25 | -1.31% | 444,165 |
| Feb 13, 2026 | 6,370.00 | 6,450.00 | 6,050.00 | 6,090.00 | 5,906.84 | -6.31% | 506,743 |
| Feb 12, 2026 | 5,580.00 | 6,600.00 | 5,490.00 | 6,500.00 | 6,304.51 | 18.40% | 2,339,355 |
| Feb 11, 2026 | 5,140.00 | 5,550.00 | 5,140.00 | 5,490.00 | 5,324.89 | 6.81% | 298,234 |
| Feb 10, 2026 | 5,140.00 | 5,230.00 | 5,010.00 | 5,140.00 | 4,985.41 | - | 106,219 |
| Feb 9, 2026 | 5,100.00 | 5,180.00 | 5,010.00 | 5,140.00 | 4,985.41 | 1.78% | 79,229 |
| Feb 6, 2026 | 5,050.00 | 5,160.00 | 4,900.00 | 5,050.00 | 4,898.12 | -1.37% | 186,595 |
| Feb 5, 2026 | 5,380.00 | 5,390.00 | 5,110.00 | 5,120.00 | 4,966.02 | -4.83% | 162,718 |
| Feb 4, 2026 | 5,100.00 | 5,480.00 | 5,000.00 | 5,380.00 | 5,218.20 | 4.67% | 423,837 |
| Feb 3, 2026 | 4,500.00 | 5,180.00 | 4,500.00 | 5,140.00 | 4,985.41 | 16.55% | 653,704 |
| Feb 2, 2026 | 4,580.00 | 4,580.00 | 4,405.00 | 4,410.00 | 4,277.37 | -3.92% | 86,978 |
| Jan 30, 2026 | 4,615.00 | 4,615.00 | 4,495.00 | 4,590.00 | 4,451.95 | -0.54% | 87,539 |
| Jan 29, 2026 | 4,700.00 | 4,745.00 | 4,525.00 | 4,615.00 | 4,476.20 | -1.81% | 105,636 |
| Jan 28, 2026 | 4,750.00 | 4,782.00 | 4,655.00 | 4,700.00 | 4,558.65 | -1.05% | 112,931 |
| Jan 27, 2026 | 4,655.00 | 4,750.00 | 4,610.00 | 4,750.00 | 4,607.14 | 2.04% | 143,792 |
| Jan 26, 2026 | 4,620.00 | 4,655.00 | 4,565.00 | 4,655.00 | 4,515.00 | 0.76% | 164,480 |
| Jan 23, 2026 | 4,600.00 | 4,650.00 | 4,485.00 | 4,620.00 | 4,481.05 | 0.65% | 97,158 |
| Jan 22, 2026 | 4,600.00 | 4,670.00 | 4,495.00 | 4,590.00 | 4,451.95 | 0.88% | 97,029 |
| Jan 21, 2026 | 4,480.00 | 4,550.00 | 4,410.00 | 4,550.00 | 4,413.16 | 0.78% | 63,150 |
| Jan 20, 2026 | 4,400.00 | 4,540.00 | 4,350.00 | 4,515.00 | 4,379.21 | 2.73% | 98,241 |
| Jan 19, 2026 | 4,410.00 | 4,450.00 | 4,370.00 | 4,395.00 | 4,262.82 | -0.34% | 65,642 |
| Jan 16, 2026 | 4,360.00 | 4,455.00 | 4,270.00 | 4,410.00 | 4,277.37 | 1.15% | 98,440 |
| Jan 15, 2026 | 4,400.00 | 4,400.00 | 4,280.00 | 4,360.00 | 4,228.87 | -0.91% | 72,749 |
| Jan 14, 2026 | 4,360.00 | 4,525.00 | 4,360.00 | 4,400.00 | 4,267.67 | 0.92% | 136,178 |
| Jan 13, 2026 | 4,115.00 | 4,390.00 | 4,115.00 | 4,360.00 | 4,228.87 | 5.95% | 76,730 |
| Jan 12, 2026 | 4,160.00 | 4,210.00 | 4,060.00 | 4,115.00 | 3,991.24 | -0.96% | 93,704 |
| Jan 9, 2026 | 4,250.00 | 4,255.00 | 4,130.00 | 4,155.00 | 4,030.04 | -2.46% | 68,250 |
| Jan 8, 2026 | 4,235.00 | 4,270.00 | 4,175.00 | 4,260.00 | 4,131.88 | 0.59% | 49,170 |
| Jan 7, 2026 | 4,300.00 | 4,305.00 | 4,205.00 | 4,235.00 | 4,107.63 | -0.82% | 53,882 |
| Jan 6, 2026 | 4,230.00 | 4,280.00 | 4,125.00 | 4,270.00 | 4,141.58 | 0.95% | 49,604 |
| Jan 5, 2026 | 4,210.00 | 4,280.00 | 4,200.00 | 4,230.00 | 4,102.78 | 0.48% | 41,934 |
| Jan 2, 2026 | 4,290.00 | 4,300.00 | 4,200.00 | 4,210.00 | 4,083.38 | -1.86% | 38,463 |
| Dec 30, 2025 | 4,280.00 | 4,290.00 | 4,225.00 | 4,290.00 | 4,160.98 | 0.82% | 20,421 |
| Dec 29, 2025 | 4,285.00 | 4,300.00 | 4,205.00 | 4,255.00 | 4,127.03 | -0.82% | 26,962 |
| Dec 26, 2025 | 4,310.00 | 4,345.00 | 4,250.00 | 4,290.00 | 4,160.98 | -0.58% | 51,864 |
| Dec 24, 2025 | 4,305.00 | 4,380.00 | 4,300.00 | 4,315.00 | 4,185.23 | -0.58% | 47,217 |
| Dec 23, 2025 | 4,320.00 | 4,385.00 | 4,300.00 | 4,340.00 | 4,209.47 | 0.46% | 21,028 |
| Dec 22, 2025 | 4,360.00 | 4,360.00 | 4,300.00 | 4,320.00 | 4,190.08 | -0.92% | 23,948 |
| Dec 19, 2025 | 4,300.00 | 4,450.00 | 4,210.00 | 4,360.00 | 4,228.87 | 1.40% | 73,554 |
| Dec 18, 2025 | 4,385.00 | 4,385.00 | 4,260.00 | 4,300.00 | 4,170.68 | -2.27% | 51,748 |
| Dec 17, 2025 | 4,345.00 | 4,440.00 | 4,340.00 | 4,400.00 | 4,267.67 | 1.27% | 86,783 |
| Dec 16, 2025 | 4,380.00 | 4,380.00 | 4,295.00 | 4,345.00 | 4,214.32 | -0.46% | 62,855 |
| Dec 15, 2025 | 4,340.00 | 4,375.00 | 4,300.00 | 4,365.00 | 4,233.72 | 0.69% | 40,010 |
| Dec 12, 2025 | 4,360.00 | 4,450.00 | 4,290.00 | 4,335.00 | 4,204.62 | -0.57% | 57,191 |
| Dec 11, 2025 | 4,230.00 | 4,360.00 | 4,230.00 | 4,360.00 | 4,228.87 | 3.07% | 85,523 |
| Dec 10, 2025 | 4,160.00 | 4,310.00 | 4,140.00 | 4,230.00 | 4,102.78 | 1.68% | 107,428 |
| Dec 9, 2025 | 4,190.00 | 4,200.00 | 4,140.00 | 4,160.00 | 4,034.89 | -0.72% | 41,550 |
| Dec 8, 2025 | 4,190.00 | 4,215.00 | 4,120.00 | 4,190.00 | 4,063.98 | -0.36% | 45,533 |
| Dec 5, 2025 | 4,175.00 | 4,215.00 | 4,145.00 | 4,205.00 | 4,078.53 | 0.48% | 78,256 |
| Dec 4, 2025 | 4,170.00 | 4,200.00 | 4,135.00 | 4,185.00 | 4,059.14 | 0.36% | 62,187 |
| Dec 3, 2025 | 4,140.00 | 4,175.00 | 4,120.00 | 4,170.00 | 4,044.59 | 0.72% | 51,064 |
| Dec 2, 2025 | 4,100.00 | 4,165.00 | 4,035.00 | 4,140.00 | 4,015.49 | 1.72% | 96,232 |