Hyundai Ezwel Co.,Ltd. (KOSDAQ:090850)
South Korea
· Delayed Price · Currency is KRW 5,070.00
0.00 (0.00%)
At close: Dec 5, 2025
Hyundai Ezwel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,060.00 | 5,090.00 | 5,050.00 | 5,070.00 | 5,070.00 | - | 19,835 |
| Dec 4, 2025 | 5,070.00 | 5,090.00 | 5,030.00 | 5,070.00 | 5,070.00 | - | 41,055 |
| Dec 3, 2025 | 5,060.00 | 5,090.00 | 5,030.00 | 5,070.00 | 5,070.00 | - | 50,648 |
| Dec 2, 2025 | 5,000.00 | 5,090.00 | 4,985.00 | 5,070.00 | 5,070.00 | 0.80% | 50,517 |
| Dec 1, 2025 | 5,010.00 | 5,060.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.20% | 39,910 |
| Nov 28, 2025 | 5,020.00 | 5,060.00 | 4,970.00 | 5,020.00 | 5,020.00 | 0.20% | 29,673 |
| Nov 27, 2025 | 5,000.00 | 5,020.00 | 4,950.00 | 5,010.00 | 5,010.00 | 0.40% | 21,442 |
| Nov 26, 2025 | 4,910.00 | 4,995.00 | 4,890.00 | 4,990.00 | 4,990.00 | 1.63% | 26,856 |
| Nov 25, 2025 | 4,885.00 | 4,950.00 | 4,865.00 | 4,910.00 | 4,910.00 | 0.61% | 43,489 |
| Nov 24, 2025 | 4,980.00 | 5,000.00 | 4,880.00 | 4,880.00 | 4,880.00 | -2.01% | 56,891 |
| Nov 21, 2025 | 4,955.00 | 4,980.00 | 4,860.00 | 4,980.00 | 4,980.00 | -0.20% | 95,922 |
| Nov 20, 2025 | 4,830.00 | 5,040.00 | 4,830.00 | 4,990.00 | 4,990.00 | 3.53% | 155,035 |
| Nov 19, 2025 | 4,830.00 | 4,850.00 | 4,765.00 | 4,820.00 | 4,820.00 | -0.21% | 109,360 |
| Nov 18, 2025 | 4,915.00 | 4,940.00 | 4,800.00 | 4,830.00 | 4,830.00 | -1.83% | 189,389 |
| Nov 17, 2025 | 5,060.00 | 5,060.00 | 4,895.00 | 4,920.00 | 4,920.00 | -2.57% | 168,308 |
| Nov 14, 2025 | 5,110.00 | 5,150.00 | 5,020.00 | 5,050.00 | 5,050.00 | -1.56% | 122,070 |
| Nov 13, 2025 | 5,140.00 | 5,150.00 | 5,080.00 | 5,130.00 | 5,130.00 | -0.39% | 109,177 |
| Nov 12, 2025 | 5,110.00 | 5,160.00 | 5,070.00 | 5,150.00 | 5,150.00 | 0.39% | 115,451 |
| Nov 11, 2025 | 5,200.00 | 5,270.00 | 5,080.00 | 5,130.00 | 5,130.00 | -1.35% | 71,552 |
| Nov 10, 2025 | 5,140.00 | 5,220.00 | 5,070.00 | 5,200.00 | 5,200.00 | 1.17% | 198,358 |
| Nov 7, 2025 | 5,310.00 | 5,310.00 | 5,070.00 | 5,140.00 | 5,140.00 | -3.56% | 138,031 |
| Nov 6, 2025 | 5,270.00 | 5,360.00 | 5,080.00 | 5,330.00 | 5,330.00 | 1.72% | 148,398 |
| Nov 5, 2025 | 5,250.00 | 5,260.00 | 5,110.00 | 5,240.00 | 5,240.00 | -0.19% | 97,672 |
| Nov 4, 2025 | 5,220.00 | 5,250.00 | 5,160.00 | 5,250.00 | 5,250.00 | 0.57% | 184,605 |
| Nov 3, 2025 | 5,270.00 | 5,340.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.95% | 77,540 |
| Oct 31, 2025 | 5,340.00 | 5,340.00 | 5,190.00 | 5,270.00 | 5,270.00 | -0.94% | 96,449 |
| Oct 30, 2025 | 5,310.00 | 5,330.00 | 5,200.00 | 5,320.00 | 5,320.00 | -0.19% | 96,087 |
| Oct 29, 2025 | 5,400.00 | 5,420.00 | 5,300.00 | 5,330.00 | 5,330.00 | -1.66% | 120,007 |
| Oct 28, 2025 | 5,530.00 | 5,560.00 | 5,370.00 | 5,420.00 | 5,420.00 | -2.52% | 169,235 |
| Oct 27, 2025 | 5,600.00 | 5,600.00 | 5,490.00 | 5,560.00 | 5,560.00 | -0.71% | 86,880 |
| Oct 24, 2025 | 5,600.00 | 5,620.00 | 5,470.00 | 5,600.00 | 5,600.00 | -0.36% | 153,421 |
| Oct 23, 2025 | 5,740.00 | 5,740.00 | 5,580.00 | 5,620.00 | 5,620.00 | -2.43% | 77,649 |
| Oct 22, 2025 | 5,780.00 | 5,790.00 | 5,620.00 | 5,760.00 | 5,760.00 | -0.35% | 136,157 |
| Oct 21, 2025 | 5,850.00 | 5,880.00 | 5,730.00 | 5,780.00 | 5,780.00 | -1.37% | 68,906 |
| Oct 20, 2025 | 5,780.00 | 5,860.00 | 5,610.00 | 5,860.00 | 5,860.00 | 1.91% | 43,627 |
| Oct 17, 2025 | 5,950.00 | 5,950.00 | 5,730.00 | 5,750.00 | 5,750.00 | -3.36% | 89,729 |
| Oct 16, 2025 | 5,990.00 | 6,000.00 | 5,870.00 | 5,950.00 | 5,950.00 | -0.67% | 62,772 |
| Oct 15, 2025 | 5,870.00 | 5,990.00 | 5,840.00 | 5,990.00 | 5,990.00 | 2.22% | 90,185 |
| Oct 14, 2025 | 5,860.00 | 5,880.00 | 5,700.00 | 5,860.00 | 5,860.00 | -0.17% | 69,004 |
| Oct 13, 2025 | 5,740.00 | 5,870.00 | 5,690.00 | 5,870.00 | 5,870.00 | - | 47,324 |
| Oct 10, 2025 | 5,900.00 | 5,900.00 | 5,720.00 | 5,870.00 | 5,870.00 | -0.51% | 62,744 |
| Oct 2, 2025 | 5,800.00 | 6,000.00 | 5,780.00 | 5,900.00 | 5,900.00 | 0.85% | 59,310 |
| Oct 1, 2025 | 5,800.00 | 5,880.00 | 5,750.00 | 5,850.00 | 5,850.00 | -0.51% | 65,283 |
| Sep 30, 2025 | 5,990.00 | 5,990.00 | 5,770.00 | 5,880.00 | 5,880.00 | -1.67% | 60,929 |
| Sep 29, 2025 | 5,990.00 | 6,010.00 | 5,920.00 | 5,980.00 | 5,980.00 | -0.17% | 27,573 |
| Sep 26, 2025 | 5,950.00 | 6,000.00 | 5,810.00 | 5,990.00 | 5,990.00 | -0.17% | 66,786 |
| Sep 25, 2025 | 6,050.00 | 6,060.00 | 5,920.00 | 6,000.00 | 6,000.00 | -0.83% | 126,263 |
| Sep 24, 2025 | 6,080.00 | 6,100.00 | 5,980.00 | 6,050.00 | 6,050.00 | -1.14% | 109,124 |
| Sep 23, 2025 | 6,150.00 | 6,150.00 | 6,050.00 | 6,120.00 | 6,120.00 | - | 50,658 |
| Sep 22, 2025 | 6,220.00 | 6,220.00 | 6,110.00 | 6,120.00 | 6,120.00 | -1.45% | 90,186 |