Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

HDC Hyundai Engineering Plastics Co., Ltd. (089470) Historical Prices

KR:089470 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,460.003,570.003,445.003,460.003,460.00-0.86%60,6781.36
Nov 10, 20263,505.003,595.003,475.003,490.003,490.00-1.69%51,5671.13
Nov 09, 20263,605.003,610.003,490.003,490.003,490.00-1.69%75,9831.66
Nov 06, 20263,590.003,590.003,455.003,550.003,550.00-1.66%49,4351.08
Nov 05, 20263,635.003,745.003,575.003,610.003,610.00-1.50%46,6261.00
Nov 04, 20263,665.003,665.003,520.003,665.003,665.00+1.24%51,4411.08
Nov 03, 20263,645.003,720.003,620.003,620.003,620.00-2.16%47,8520.87
Nov 02, 20263,500.003,705.003,495.003,700.003,700.00+3.21%59,1400.94
Oct 30, 20263,600.003,670.003,555.003,585.003,585.00-0.83%33,3890.46
Oct 29, 20263,685.003,745.003,590.003,615.003,615.00-1.90%64,2920.88
Oct 28, 20263,640.003,735.003,640.003,685.003,685.00-0.14%23,4970.32
Oct 27, 20263,650.003,705.003,650.003,690.003,690.00+1.10%24,7650.33
Oct 26, 20263,700.003,700.003,590.003,650.003,650.00-0.82%59,6830.77
Oct 23, 20263,650.003,690.003,580.003,680.003,680.00+0.41%100,6691.30
Oct 22, 20263,800.003,800.003,630.003,665.003,665.00-2.91%70,7270.92
Oct 21, 20263,780.003,835.003,725.003,775.003,775.00+0.00%78,3861.02
Oct 20, 20263,730.003,825.003,730.003,775.003,775.00-1.18%27,8350.36
Oct 19, 20263,730.003,830.003,670.003,820.003,820.00+0.79%27,1300.35
Oct 16, 20263,700.003,815.003,660.003,790.003,790.00+2.29%50,2900.65
Oct 15, 20263,805.003,805.003,600.003,705.003,705.00-3.14%107,2041.41
Oct 14, 20263,845.003,915.003,785.003,825.003,825.00-0.26%42,5550.56
Oct 13, 20263,730.003,835.003,715.003,835.003,835.00+0.92%74,5170.99
Oct 12, 20263,880.003,910.003,755.003,800.003,800.00-1.30%50,6770.67
Oct 09, 20263,850.003,875.003,820.003,850.003,850.00+0.00%00.00
Oct 08, 20263,820.003,875.003,820.003,850.003,850.00+0.65%19,1950.24
Oct 07, 20263,800.003,860.003,800.003,825.003,825.00+0.00%39,9900.51
Oct 06, 20263,805.003,840.003,765.003,825.003,825.00+0.66%33,0670.42
Oct 05, 20263,800.003,815.003,735.003,800.003,800.00+0.00%00.00
Oct 02, 20263,790.003,815.003,735.003,800.003,800.00+0.93%54,6350.68
Oct 01, 20263,750.003,790.003,715.003,765.003,765.00+0.40%67,3290.84
Sep 30, 20263,810.003,830.003,710.003,750.003,750.00-1.57%69,0550.86
Sep 29, 20263,830.003,830.003,760.003,810.003,810.00-0.52%21,3880.27
Sep 28, 20263,745.003,830.003,705.003,830.003,830.00+2.27%34,5390.43
Sep 25, 20263,745.003,805.003,695.003,745.003,745.00+0.00%00.00
Sep 24, 20263,745.003,805.003,695.003,745.003,745.00+0.00%00.00
Sep 23, 20263,800.003,805.003,695.003,745.003,745.00-1.32%50,6280.61
Sep 22, 20263,800.003,800.003,745.003,795.003,795.00+0.40%32,6470.39
Sep 21, 20263,850.003,860.003,750.003,780.003,780.00-2.33%38,1260.45
Sep 18, 20263,855.003,890.003,835.003,870.003,870.00+1.04%31,3460.37
Sep 17, 20263,900.003,900.003,830.003,830.003,830.00-1.79%57,7710.68
Sep 16, 20263,935.003,975.003,870.003,900.003,900.00-1.39%26,9880.30
Sep 15, 20264,010.004,010.003,950.003,955.003,955.00-1.25%21,3540.24
Sep 14, 20263,940.004,005.003,885.004,005.004,005.00+1.65%54,9450.60
Sep 11, 20263,900.003,970.003,855.003,940.003,940.00+1.03%54,2350.59
Sep 10, 20263,830.003,900.003,825.003,900.003,900.00+1.30%18,1680.19
Sep 09, 20263,875.003,910.003,840.003,850.003,850.00-0.65%26,3780.28
Sep 08, 20263,920.003,920.003,870.003,875.003,875.00-0.51%27,6780.29
Sep 07, 20263,955.003,955.003,890.003,895.003,895.00-1.52%23,9710.24
Sep 04, 20263,955.003,970.003,890.003,955.003,955.00-0.13%23,6830.24
Sep 03, 20263,920.003,965.003,860.003,960.003,960.00+0.25%36,9190.36