Hyundai Industrial Co., Ltd. (KOSDAQ:170030)
South Korea
· Delayed Price · Currency is KRW 6,430.00
+100.00 (1.58%)
At close: Dec 5, 2025
Hyundai Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,300.00 | 6,460.00 | 6,250.00 | 6,430.00 | 6,430.00 | 1.58% | 198,576 |
| Dec 4, 2025 | 6,350.00 | 6,370.00 | 6,250.00 | 6,330.00 | 6,330.00 | - | 70,386 |
| Dec 3, 2025 | 6,240.00 | 6,340.00 | 6,230.00 | 6,330.00 | 6,330.00 | 0.48% | 58,856 |
| Dec 2, 2025 | 6,150.00 | 6,350.00 | 6,150.00 | 6,300.00 | 6,300.00 | 2.44% | 122,357 |
| Dec 1, 2025 | 6,160.00 | 6,230.00 | 6,130.00 | 6,150.00 | 6,150.00 | - | 50,046 |
| Nov 28, 2025 | 6,100.00 | 6,290.00 | 6,060.00 | 6,150.00 | 6,150.00 | 0.82% | 130,769 |
| Nov 27, 2025 | 6,020.00 | 6,110.00 | 6,010.00 | 6,100.00 | 6,100.00 | 0.83% | 47,301 |
| Nov 26, 2025 | 5,920.00 | 6,050.00 | 5,900.00 | 6,050.00 | 6,050.00 | 2.37% | 55,390 |
| Nov 25, 2025 | 5,990.00 | 6,050.00 | 5,900.00 | 5,910.00 | 5,910.00 | -0.34% | 47,465 |
| Nov 24, 2025 | 6,000.00 | 6,090.00 | 5,910.00 | 5,930.00 | 5,930.00 | - | 47,858 |
| Nov 21, 2025 | 5,950.00 | 6,030.00 | 5,900.00 | 5,930.00 | 5,930.00 | -1.82% | 57,233 |
| Nov 20, 2025 | 5,960.00 | 6,090.00 | 5,960.00 | 6,040.00 | 6,040.00 | 1.34% | 44,312 |
| Nov 19, 2025 | 5,980.00 | 6,040.00 | 5,870.00 | 5,960.00 | 5,960.00 | -0.17% | 77,401 |
| Nov 18, 2025 | 6,150.00 | 6,170.00 | 5,970.00 | 5,970.00 | 5,970.00 | -3.08% | 106,785 |
| Nov 17, 2025 | 6,280.00 | 6,330.00 | 6,130.00 | 6,160.00 | 6,160.00 | -1.12% | 67,681 |
| Nov 14, 2025 | 6,190.00 | 6,400.00 | 6,150.00 | 6,230.00 | 6,230.00 | -0.64% | 108,216 |
| Nov 13, 2025 | 6,260.00 | 6,320.00 | 6,200.00 | 6,270.00 | 6,270.00 | 0.16% | 90,754 |
| Nov 12, 2025 | 6,120.00 | 6,280.00 | 6,090.00 | 6,260.00 | 6,260.00 | 1.79% | 84,308 |
| Nov 11, 2025 | 6,180.00 | 6,250.00 | 6,090.00 | 6,150.00 | 6,150.00 | -0.49% | 63,204 |
| Nov 10, 2025 | 5,990.00 | 6,200.00 | 5,990.00 | 6,180.00 | 6,180.00 | 3.17% | 75,973 |
| Nov 7, 2025 | 6,050.00 | 6,100.00 | 5,940.00 | 5,990.00 | 5,990.00 | -2.12% | 116,775 |
| Nov 6, 2025 | 6,110.00 | 6,260.00 | 6,040.00 | 6,120.00 | 6,120.00 | 0.16% | 76,608 |
| Nov 5, 2025 | 6,230.00 | 6,340.00 | 5,960.00 | 6,110.00 | 6,110.00 | -1.77% | 170,777 |
| Nov 4, 2025 | 6,200.00 | 6,390.00 | 6,170.00 | 6,220.00 | 6,220.00 | -0.48% | 221,219 |
| Nov 3, 2025 | 6,400.00 | 6,450.00 | 6,250.00 | 6,250.00 | 6,250.00 | -2.04% | 189,471 |
| Oct 31, 2025 | 6,340.00 | 6,600.00 | 6,340.00 | 6,380.00 | 6,380.00 | 0.63% | 338,767 |
| Oct 30, 2025 | 6,880.00 | 6,900.00 | 6,340.00 | 6,340.00 | 6,340.00 | -0.47% | 921,015 |
| Oct 29, 2025 | 6,400.00 | 6,450.00 | 6,280.00 | 6,370.00 | 6,370.00 | 0.16% | 113,572 |
| Oct 28, 2025 | 6,320.00 | 6,370.00 | 6,220.00 | 6,360.00 | 6,360.00 | -0.16% | 133,843 |
| Oct 27, 2025 | 6,380.00 | 6,470.00 | 6,330.00 | 6,370.00 | 6,370.00 | 0.16% | 163,595 |
| Oct 24, 2025 | 6,330.00 | 6,370.00 | 6,310.00 | 6,360.00 | 6,360.00 | 0.63% | 113,765 |
| Oct 23, 2025 | 6,390.00 | 6,460.00 | 6,310.00 | 6,320.00 | 6,320.00 | -2.92% | 169,379 |
| Oct 22, 2025 | 6,590.00 | 6,590.00 | 6,290.00 | 6,510.00 | 6,510.00 | 1.72% | 278,547 |
| Oct 21, 2025 | 6,340.00 | 6,860.00 | 6,340.00 | 6,400.00 | 6,400.00 | 1.11% | 1,485,082 |
| Oct 20, 2025 | 6,530.00 | 6,550.00 | 6,250.00 | 6,330.00 | 6,330.00 | -1.25% | 338,321 |
| Oct 17, 2025 | 6,330.00 | 6,510.00 | 6,300.00 | 6,410.00 | 6,410.00 | 1.26% | 481,744 |
| Oct 16, 2025 | 6,610.00 | 7,100.00 | 6,330.00 | 6,330.00 | 6,330.00 | 5.15% | 4,700,156 |
| Oct 15, 2025 | 5,940.00 | 6,030.00 | 5,910.00 | 6,020.00 | 6,020.00 | 1.35% | 36,740 |
| Oct 14, 2025 | 5,880.00 | 6,020.00 | 5,820.00 | 5,940.00 | 5,940.00 | 1.02% | 82,898 |
| Oct 13, 2025 | 5,900.00 | 5,920.00 | 5,780.00 | 5,880.00 | 5,880.00 | -0.34% | 52,547 |
| Oct 10, 2025 | 6,020.00 | 6,020.00 | 5,820.00 | 5,900.00 | 5,900.00 | -1.99% | 96,311 |
| Oct 2, 2025 | 5,920.00 | 6,050.00 | 5,920.00 | 6,020.00 | 6,020.00 | 1.69% | 52,348 |
| Oct 1, 2025 | 5,900.00 | 5,950.00 | 5,890.00 | 5,920.00 | 5,920.00 | 0.34% | 21,303 |
| Sep 30, 2025 | 5,930.00 | 5,985.00 | 5,890.00 | 5,900.00 | 5,900.00 | -1.01% | 33,376 |
| Sep 29, 2025 | 5,870.00 | 5,970.00 | 5,870.00 | 5,960.00 | 5,960.00 | 1.53% | 25,739 |
| Sep 26, 2025 | 5,990.00 | 6,020.00 | 5,860.00 | 5,870.00 | 5,870.00 | -2.81% | 88,007 |
| Sep 25, 2025 | 6,000.00 | 6,060.00 | 5,990.00 | 6,040.00 | 6,040.00 | 0.50% | 31,738 |
| Sep 24, 2025 | 6,080.00 | 6,100.00 | 5,990.00 | 6,010.00 | 6,010.00 | -1.15% | 73,126 |
| Sep 23, 2025 | 6,110.00 | 6,170.00 | 6,040.00 | 6,080.00 | 6,080.00 | -0.82% | 64,272 |
| Sep 22, 2025 | 6,110.00 | 6,140.00 | 6,060.00 | 6,130.00 | 6,130.00 | 0.49% | 60,853 |