HD Hyundai Infracore Co., Ltd. (042670.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.00 | 0.00 | 0.00 | 7,820.00 | 7,820.00 | - |
| 22 Apr 2024 | 7,800.00 | 7,820.00 | 7,630.00 | 7,700.00 | 7,700.00 | 1,179,968 |
| 19 Apr 2024 | 7,640.00 | 7,770.00 | 7,470.00 | 7,700.00 | 7,700.00 | 1,607,405 |
| 18 Apr 2024 | 7,450.00 | 7,740.00 | 7,450.00 | 7,720.00 | 7,720.00 | 1,279,220 |
| 17 Apr 2024 | 7,900.00 | 7,930.00 | 7,480.00 | 7,480.00 | 7,480.00 | 2,957,016 |
| 16 Apr 2024 | 8,170.00 | 8,230.00 | 7,890.00 | 7,900.00 | 7,900.00 | 1,855,954 |
| 15 Apr 2024 | 8,160.00 | 8,280.00 | 8,100.00 | 8,270.00 | 8,270.00 | 1,195,746 |
| 12 Apr 2024 | 8,310.00 | 8,460.00 | 8,170.00 | 8,300.00 | 8,300.00 | 1,286,095 |
| 11 Apr 2024 | 8,360.00 | 8,410.00 | 8,120.00 | 8,310.00 | 8,310.00 | 1,823,101 |
| 09 Apr 2024 | 8,130.00 | 8,490.00 | 8,110.00 | 8,470.00 | 8,470.00 | 3,571,062 |
| 08 Apr 2024 | 8,120.00 | 8,130.00 | 7,950.00 | 8,100.00 | 8,100.00 | 1,130,399 |
| 05 Apr 2024 | 7,960.00 | 8,120.00 | 7,910.00 | 8,090.00 | 8,090.00 | 1,317,619 |
| 04 Apr 2024 | 8,160.00 | 8,270.00 | 7,970.00 | 8,040.00 | 8,040.00 | 1,486,797 |
| 03 Apr 2024 | 8,180.00 | 8,310.00 | 8,070.00 | 8,080.00 | 8,080.00 | 1,795,950 |
| 02 Apr 2024 | 8,310.00 | 8,330.00 | 8,130.00 | 8,250.00 | 8,250.00 | 1,748,549 |
| 01 Apr 2024 | 8,420.00 | 8,440.00 | 8,280.00 | 8,360.00 | 8,360.00 | 1,664,174 |
| 29 Mar 2024 | 8,560.00 | 8,580.00 | 8,380.00 | 8,430.00 | 8,430.00 | 2,146,523 |
| 28 Mar 2024 | 8,470.00 | 8,710.00 | 8,350.00 | 8,560.00 | 8,560.00 | 2,689,684 |
| 27 Mar 2024 | 8,320.00 | 8,590.00 | 8,280.00 | 8,440.00 | 8,440.00 | 2,397,655 |
| 26 Mar 2024 | 8,270.00 | 8,390.00 | 8,210.00 | 8,320.00 | 8,320.00 | 2,152,049 |
| 25 Mar 2024 | 8,430.00 | 8,500.00 | 8,130.00 | 8,210.00 | 8,210.00 | 2,544,406 |
| 22 Mar 2024 | 8,580.00 | 8,600.00 | 8,410.00 | 8,480.00 | 8,480.00 | 1,570,475 |
| 21 Mar 2024 | 8,390.00 | 8,600.00 | 8,340.00 | 8,570.00 | 8,570.00 | 3,504,540 |
| 20 Mar 2024 | 8,300.00 | 8,410.00 | 8,250.00 | 8,270.00 | 8,270.00 | 1,613,328 |
| 19 Mar 2024 | 8,410.00 | 8,500.00 | 8,150.00 | 8,220.00 | 8,220.00 | 1,961,933 |
| 18 Mar 2024 | 8,410.00 | 8,440.00 | 8,260.00 | 8,370.00 | 8,370.00 | 1,873,129 |
| 15 Mar 2024 | 8,350.00 | 8,640.00 | 8,290.00 | 8,390.00 | 8,390.00 | 4,315,312 |
| 14 Mar 2024 | 8,260.00 | 8,550.00 | 8,200.00 | 8,260.00 | 8,260.00 | 3,814,190 |
| 13 Mar 2024 | 7,900.00 | 8,380.00 | 7,850.00 | 8,320.00 | 8,320.00 | 5,065,325 |
| 12 Mar 2024 | 7,980.00 | 8,020.00 | 7,770.00 | 7,860.00 | 7,860.00 | 2,186,525 |
| 11 Mar 2024 | 8,350.00 | 8,360.00 | 7,910.00 | 7,970.00 | 7,970.00 | 2,807,401 |
| 08 Mar 2024 | 8,090.00 | 8,330.00 | 8,090.00 | 8,300.00 | 8,300.00 | 3,948,974 |
| 07 Mar 2024 | 7,990.00 | 8,060.00 | 7,920.00 | 8,020.00 | 8,020.00 | 1,241,237 |
| 06 Mar 2024 | 7,980.00 | 8,060.00 | 7,900.00 | 7,970.00 | 7,970.00 | 1,327,705 |
| 05 Mar 2024 | 7,910.00 | 8,090.00 | 7,840.00 | 7,960.00 | 7,960.00 | 1,499,133 |
| 04 Mar 2024 | 8,130.00 | 8,150.00 | 7,970.00 | 7,990.00 | 7,990.00 | 1,471,999 |
| 29 Feb 2024 | 8,140.00 | 8,170.00 | 8,020.00 | 8,050.00 | 8,050.00 | 1,252,237 |
| 28 Feb 2024 | 7,790.00 | 8,230.00 | 7,790.00 | 8,180.00 | 8,180.00 | 3,017,072 |
| 27 Feb 2024 | 8,020.00 | 8,030.00 | 7,770.00 | 7,820.00 | 7,820.00 | 2,148,992 |
| 26 Feb 2024 | 7,970.00 | 8,230.00 | 7,920.00 | 8,010.00 | 8,010.00 | 3,726,590 |
| 23 Feb 2024 | 7,980.00 | 8,070.00 | 7,760.00 | 7,860.00 | 7,860.00 | 1,931,766 |
| 22 Feb 2024 | 7,970.00 | 7,970.00 | 7,790.00 | 7,920.00 | 7,920.00 | 1,291,579 |
| 21 Feb 2024 | 7,960.00 | 8,000.00 | 7,850.00 | 7,920.00 | 7,920.00 | 1,269,454 |
| 20 Feb 2024 | 7,990.00 | 8,030.00 | 7,880.00 | 8,000.00 | 8,000.00 | 1,397,439 |
| 19 Feb 2024 | 7,990.00 | 8,040.00 | 7,880.00 | 7,990.00 | 7,990.00 | 1,285,903 |
| 16 Feb 2024 | 7,770.00 | 8,090.00 | 7,670.00 | 7,990.00 | 7,990.00 | 2,804,654 |
| 15 Feb 2024 | 7,830.00 | 7,830.00 | 7,680.00 | 7,680.00 | 7,680.00 | 1,558,125 |
| 14 Feb 2024 | 7,690.00 | 7,820.00 | 7,610.00 | 7,750.00 | 7,750.00 | 1,697,162 |
| 13 Feb 2024 | 7,550.00 | 7,820.00 | 7,490.00 | 7,820.00 | 7,820.00 | 2,466,518 |
| 08 Feb 2024 | 7,580.00 | 7,590.00 | 7,460.00 | 7,460.00 | 7,460.00 | 1,734,894 |
| 07 Feb 2024 | 7,420.00 | 7,620.00 | 7,390.00 | 7,580.00 | 7,580.00 | 2,887,028 |
| 06 Feb 2024 | 7,800.00 | 7,880.00 | 7,310.00 | 7,360.00 | 7,360.00 | 6,043,391 |
| 05 Feb 2024 | 8,760.00 | 8,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 11,579,065 |
| 02 Feb 2024 | 7,810.00 | 8,460.00 | 7,790.00 | 8,400.00 | 8,400.00 | 7,929,452 |
| 01 Feb 2024 | 7,740.00 | 7,810.00 | 7,570.00 | 7,730.00 | 7,730.00 | 2,204,587 |
| 31 Jan 2024 | 7,550.00 | 7,990.00 | 7,530.00 | 7,720.00 | 7,720.00 | 3,210,369 |
| 30 Jan 2024 | 7,760.00 | 7,840.00 | 7,510.00 | 7,570.00 | 7,570.00 | 1,754,761 |
| 29 Jan 2024 | 7,670.00 | 7,830.00 | 7,560.00 | 7,720.00 | 7,720.00 | 2,232,169 |
| 26 Jan 2024 | 7,270.00 | 7,730.00 | 7,260.00 | 7,670.00 | 7,670.00 | 4,177,534 |
| 25 Jan 2024 | 7,020.00 | 7,330.00 | 7,010.00 | 7,210.00 | 7,210.00 | 2,002,601 |
| 24 Jan 2024 | 7,230.00 | 7,240.00 | 6,900.00 | 7,010.00 | 7,010.00 | 1,828,205 |
| 23 Jan 2024 | 7,100.00 | 7,280.00 | 7,090.00 | 7,200.00 | 7,200.00 | 968,252 |
| 22 Jan 2024 | 7,330.00 | 7,330.00 | 7,090.00 | 7,090.00 | 7,090.00 | 1,070,267 |
| 19 Jan 2024 | 7,150.00 | 7,280.00 | 7,130.00 | 7,250.00 | 7,250.00 | 1,236,389 |
| 18 Jan 2024 | 7,030.00 | 7,180.00 | 7,020.00 | 7,070.00 | 7,070.00 | 1,134,845 |
| 17 Jan 2024 | 7,380.00 | 7,380.00 | 7,050.00 | 7,080.00 | 7,080.00 | 2,081,327 |
| 16 Jan 2024 | 7,470.00 | 7,520.00 | 7,360.00 | 7,380.00 | 7,380.00 | 825,264 |
| 15 Jan 2024 | 7,630.00 | 7,630.00 | 7,510.00 | 7,470.00 | 7,470.00 | 218,148 |
| 12 Jan 2024 | 7,520.00 | 7,690.00 | 7,460.00 | 7,620.00 | 7,620.00 | 1,559,410 |
| 11 Jan 2024 | 7,490.00 | 7,780.00 | 7,490.00 | 7,520.00 | 7,520.00 | 1,624,185 |
| 10 Jan 2024 | 7,510.00 | 7,560.00 | 7,470.00 | 7,490.00 | 7,490.00 | 999,199 |
| 09 Jan 2024 | 7,480.00 | 7,550.00 | 7,420.00 | 7,500.00 | 7,500.00 | 1,193,871 |
| 08 Jan 2024 | 7,440.00 | 7,480.00 | 7,370.00 | 7,400.00 | 7,400.00 | 1,031,666 |
| 05 Jan 2024 | 7,510.00 | 7,610.00 | 7,430.00 | 7,430.00 | 7,430.00 | 1,159,133 |
| 04 Jan 2024 | 7,500.00 | 7,600.00 | 7,430.00 | 7,530.00 | 7,530.00 | 1,380,937 |
| 03 Jan 2024 | 7,900.00 | 7,950.00 | 7,560.00 | 7,590.00 | 7,590.00 | 2,914,180 |
| 02 Jan 2024 | 8,130.00 | 8,170.00 | 7,980.00 | 8,040.00 | 8,040.00 | 1,421,220 |
| 28 Dec 2023 | 8,050.00 | 8,170.00 | 7,930.00 | 8,120.00 | 8,120.00 | 1,255,807 |
| 27 Dec 2023 | 8,100.00 | 8,160.00 | 7,880.00 | 8,010.00 | 8,010.00 | 2,166,603 |
| 27 Dec 2023 | 110 Dividend | |||||
| 26 Dec 2023 | 8,170.00 | 8,290.00 | 8,040.00 | 8,190.00 | 8,080.00 | 2,155,188 |
| 22 Dec 2023 | 8,280.00 | 8,290.00 | 8,040.00 | 8,040.00 | 7,932.01 | 1,358,899 |
| 21 Dec 2023 | 8,070.00 | 8,210.00 | 7,960.00 | 8,200.00 | 8,089.87 | 1,430,983 |
| 20 Dec 2023 | 8,040.00 | 8,340.00 | 8,000.00 | 8,170.00 | 8,060.27 | 3,503,607 |
| 19 Dec 2023 | 7,850.00 | 8,000.00 | 7,770.00 | 7,940.00 | 7,833.36 | 1,591,052 |
| 18 Dec 2023 | 7,900.00 | 7,900.00 | 7,750.00 | 7,870.00 | 7,764.30 | 1,088,204 |
| 15 Dec 2023 | 7,510.00 | 7,970.00 | 7,510.00 | 7,880.00 | 7,774.16 | 3,628,452 |
| 14 Dec 2023 | 7,470.00 | 7,510.00 | 7,400.00 | 7,440.00 | 7,340.07 | 1,455,859 |
| 13 Dec 2023 | 7,570.00 | 7,580.00 | 7,320.00 | 7,340.00 | 7,241.42 | 1,717,217 |
| 12 Dec 2023 | 7,550.00 | 7,640.00 | 7,500.00 | 7,570.00 | 7,468.33 | 1,215,940 |
| 11 Dec 2023 | 7,580.00 | 7,690.00 | 7,530.00 | 7,550.00 | 7,448.60 | 911,851 |
| 08 Dec 2023 | 7,720.00 | 7,720.00 | 7,500.00 | 7,550.00 | 7,448.60 | 1,743,413 |
| 07 Dec 2023 | 7,760.00 | 7,770.00 | 7,660.00 | 7,670.00 | 7,566.98 | 728,954 |
| 06 Dec 2023 | 7,660.00 | 7,820.00 | 7,600.00 | 7,770.00 | 7,665.64 | 932,978 |
| 05 Dec 2023 | 7,680.00 | 7,710.00 | 7,610.00 | 7,620.00 | 7,517.66 | 1,281,274 |
| 04 Dec 2023 | 7,800.00 | 7,810.00 | 7,690.00 | 7,710.00 | 7,606.45 | 854,199 |
| 01 Dec 2023 | 7,820.00 | 7,820.00 | 7,660.00 | 7,730.00 | 7,626.18 | 1,137,999 |
| 30 Nov 2023 | 7,670.00 | 7,810.00 | 7,590.00 | 7,810.00 | 7,705.10 | 1,747,700 |
| 29 Nov 2023 | 7,920.00 | 7,920.00 | 7,630.00 | 7,700.00 | 7,596.58 | 1,679,633 |
| 28 Nov 2023 | 7,880.00 | 7,960.00 | 7,810.00 | 7,850.00 | 7,744.57 | 1,241,962 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.