HD Hyundai Infracore Co., Ltd. (KRX:042670)
South Korea
· Delayed Price · Currency is KRW 14,780
-50 (-0.34%)
Last updated: Dec 5, 2025, 12:00 PM KST
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 |