Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

HD Hyundai Infracore Co., Ltd. (042670.KS)

8,430.00
+200.00
+(2.43%)
At close: May 2 at 3:30:10 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20258,300.008,460.008,230.008,430.008,430.001,054,699
Apr 30, 20258,290.008,300.008,080.008,230.008,230.00698,708
Apr 29, 20258,190.008,420.008,070.008,330.008,330.00965,075
Apr 28, 20258,150.008,240.008,100.008,130.008,130.00523,584
Apr 25, 20258,240.008,270.008,080.008,160.008,160.00747,814
Apr 24, 20258,100.008,420.007,980.008,180.008,180.001,434,022
Apr 23, 20258,190.008,200.008,070.008,090.008,090.00828,854
Apr 22, 20257,990.008,210.007,940.008,080.008,080.00989,227
Apr 21, 20258,080.008,130.007,970.008,040.008,040.00478,298
Apr 18, 20258,090.008,110.007,920.008,000.008,000.00665,447
Apr 17, 20257,850.008,010.007,800.007,990.007,990.00578,134
Apr 16, 20257,970.008,040.007,770.007,850.007,850.00796,807
Apr 15, 20257,960.008,110.007,900.008,020.008,020.00951,216
Apr 14, 20257,950.007,990.007,860.007,940.007,940.00578,824
Apr 11, 20257,450.007,940.007,450.007,890.007,890.001,131,513
Apr 10, 20257,620.007,680.007,500.007,650.007,650.00872,262
Apr 9, 20257,150.007,420.007,150.007,320.007,320.00927,115
Apr 8, 20257,420.007,500.007,260.007,320.007,320.00833,846
Apr 7, 20257,530.007,630.007,260.007,280.007,280.001,382,546
Apr 4, 20257,830.008,070.007,690.007,920.007,920.001,810,250
Apr 3, 20257,880.008,120.007,840.008,120.008,120.001,020,513
Apr 2, 20258,170.008,270.008,050.008,170.008,170.00814,734
Apr 1, 20258,450.008,510.008,080.008,160.008,160.001,745,724
Mar 31, 20258,510.008,570.008,360.008,420.008,420.00950,024
Mar 28, 20258,560.008,720.008,280.008,720.008,720.001,654,299
Mar 27, 20258,620.008,760.008,500.008,560.008,560.001,443,458
Mar 26, 20259,420.009,420.008,710.008,720.008,720.002,778,254
Mar 25, 20259,340.009,530.009,310.009,350.009,350.001,284,989
Mar 24, 20259,510.009,560.009,230.009,340.009,340.001,039,953
Mar 21, 20259,450.009,560.009,230.009,450.009,450.003,683,057
Mar 20, 20259,540.009,600.009,410.009,490.009,490.001,989,593
Mar 19, 20259,750.009,770.009,450.009,500.009,500.002,681,782
Mar 18, 20259,740.009,790.009,510.009,750.009,750.001,981,185
Mar 17, 20259,480.009,790.009,370.009,710.009,710.002,528,448
Mar 14, 20259,730.009,880.009,400.009,480.009,480.002,759,880
Mar 13, 20259,780.009,940.009,680.009,830.009,830.002,970,356
Mar 12, 202510,200.0010,210.009,650.009,740.009,740.006,496,396
Mar 11, 20259,320.0010,070.009,260.009,800.009,800.006,463,661
Mar 10, 20259,870.009,940.009,430.009,640.009,640.005,261,598
Mar 7, 20259,110.009,660.008,930.009,560.009,560.008,198,405
Mar 6, 20259,210.009,380.009,020.009,110.009,110.004,353,399
Mar 5, 20258,510.009,270.008,490.009,170.009,170.006,770,520
Mar 4, 20257,960.008,370.007,790.008,300.008,300.002,770,457
Feb 28, 20258,700.009,000.008,460.008,500.008,500.002,739,908
Feb 27, 2025 70 Dividend
Feb 27, 20258,910.009,010.008,760.008,880.008,880.001,564,357
Feb 26, 20258,980.009,200.008,930.009,010.008,940.003,528,308
Feb 25, 20259,010.009,010.008,800.008,850.008,781.241,655,430
Feb 24, 20258,710.009,000.008,710.008,970.008,900.313,894,170
Feb 21, 20258,570.008,790.008,560.008,700.008,632.411,864,407
Feb 20, 20258,640.008,880.008,580.008,770.008,701.863,356,369
Feb 19, 20259,000.009,110.008,700.008,720.008,652.254,603,699
Feb 18, 20259,150.009,160.008,850.009,000.008,930.085,666,206
Feb 17, 20258,880.009,150.008,840.008,890.008,820.936,116,918
Feb 14, 20259,880.009,950.009,010.009,090.009,019.3816,698,901
Feb 13, 20258,510.009,350.008,460.009,270.009,197.9829,986,651
Feb 12, 20258,130.008,170.007,960.008,120.008,056.911,591,254
Feb 11, 20258,030.008,240.007,900.008,030.007,967.612,114,953
Feb 10, 20258,000.008,180.007,760.007,960.007,898.163,537,437
Feb 7, 20257,790.007,950.007,710.007,850.007,789.012,714,757
Feb 6, 20257,320.007,770.007,310.007,750.007,689.793,734,150
Feb 5, 20257,530.007,530.007,180.007,200.007,144.061,888,089
Feb 4, 20257,200.007,530.007,130.007,530.007,471.501,701,952
Feb 3, 20257,190.007,200.007,070.007,140.007,084.531,037,005
Jan 31, 20257,700.007,700.007,320.007,350.007,292.901,781,650
Jan 24, 20257,690.007,770.007,580.007,760.007,699.711,411,388
Jan 23, 20257,850.007,930.007,550.007,580.007,521.112,247,211
Jan 22, 20257,370.008,080.007,310.007,960.007,898.167,251,673
Jan 21, 20257,460.007,460.007,280.007,300.007,243.291,739,262
Jan 20, 20257,310.007,330.007,110.007,180.007,124.22770,604
Jan 17, 20257,180.007,300.007,150.007,280.007,223.44901,886
Jan 16, 20257,240.007,250.007,140.007,240.007,183.751,021,380
Jan 15, 20257,160.007,220.007,100.007,160.007,104.37741,571
Jan 14, 20257,090.007,180.007,050.007,150.007,094.45777,574
Jan 13, 20257,130.007,140.007,000.007,060.007,005.15722,558
Jan 10, 20256,960.007,170.006,890.007,130.007,074.611,367,631
Jan 9, 20256,990.007,020.006,930.006,950.006,896.00744,712
Jan 8, 20257,010.007,040.006,960.006,980.006,925.77744,846
Jan 7, 20257,130.007,170.007,060.007,080.007,024.99789,464
Jan 6, 20257,010.007,120.006,980.007,100.007,044.84673,927
Jan 3, 20257,000.007,050.006,960.007,000.006,945.62727,424
Jan 2, 20256,870.007,040.006,830.007,010.006,955.54666,681
Dec 30, 20246,800.006,960.006,800.006,890.006,836.47413,025
Dec 27, 20246,890.006,910.006,770.006,890.006,836.47680,129
Dec 26, 20247,020.007,050.006,890.006,930.006,876.16687,268
Dec 24, 20247,110.007,120.006,990.007,020.006,965.46534,662
Dec 23, 20246,980.007,110.006,930.007,110.007,054.76815,131
Dec 20, 20247,090.007,090.006,820.006,840.006,786.861,400,851
Dec 19, 20246,950.007,160.006,850.007,030.006,975.38941,753
Dec 18, 20247,010.007,080.006,980.007,040.006,985.31521,868
Dec 17, 20247,120.007,170.006,980.007,000.006,945.621,016,361
Dec 16, 20247,200.007,220.007,060.007,100.007,044.84756,413
Dec 13, 20247,190.007,260.007,100.007,180.007,124.22768,817
Dec 12, 20247,330.007,350.007,110.007,140.007,084.531,379,401
Dec 11, 20247,270.007,350.007,210.007,310.007,253.21697,671
Dec 10, 20246,770.007,320.006,770.007,290.007,233.361,904,170
Dec 9, 20246,780.006,900.006,640.006,640.006,588.411,025,180
Dec 6, 20246,880.007,040.006,790.006,980.006,925.77994,052
Dec 5, 20247,170.007,210.006,930.006,940.006,886.081,116,990
Dec 4, 20247,270.007,400.007,140.007,160.007,104.371,314,529
Dec 3, 20247,390.007,530.007,390.007,480.007,421.89712,033
Dec 2, 20247,650.007,650.007,400.007,400.007,342.51861,574
Nov 29, 20247,650.007,660.007,480.007,580.007,521.11876,030
Nov 28, 20247,690.007,790.007,510.007,720.007,660.021,204,623
Nov 27, 20247,870.007,900.007,590.007,640.007,580.641,982,958
Nov 26, 20247,500.007,960.007,480.007,790.007,729.484,587,155
Nov 25, 20247,320.007,550.007,250.007,470.007,411.961,769,658
Nov 22, 20247,250.007,320.007,200.007,240.007,183.75849,496
Nov 21, 20247,300.007,440.007,180.007,280.007,223.441,275,827
Nov 20, 20247,150.007,290.007,110.007,230.007,173.83694,445
Nov 19, 20247,350.007,370.007,150.007,220.007,163.911,390,851
Nov 18, 20247,450.007,530.007,300.007,410.007,352.431,124,487
Nov 15, 20247,170.007,630.007,070.007,470.007,411.963,105,612
Nov 14, 20247,260.007,350.007,130.007,150.007,094.451,284,156
Nov 13, 20247,350.007,430.007,180.007,220.007,163.911,150,696
Nov 12, 20247,400.007,720.007,310.007,330.007,273.052,278,182
Nov 11, 20247,570.007,720.007,410.007,470.007,411.962,676,496
Nov 8, 20247,410.007,440.007,260.007,380.007,322.661,159,747
Nov 7, 20247,320.007,450.007,020.007,420.007,362.352,235,242
Nov 6, 20246,790.007,500.006,730.007,420.007,362.354,443,729
Nov 5, 20246,660.006,810.006,650.006,730.006,677.71777,747
Nov 4, 20246,680.006,730.006,500.006,700.006,647.95858,441
Nov 1, 20246,550.006,720.006,550.006,680.006,628.10956,618
Oct 31, 20246,600.006,690.006,540.006,650.006,598.33909,753
Oct 30, 20246,480.006,730.006,400.006,670.006,618.181,612,677
Oct 29, 20246,770.006,780.006,270.006,490.006,439.584,002,103
Oct 28, 20247,070.007,350.006,680.006,810.006,757.092,558,935
Oct 25, 20247,420.007,430.007,050.007,110.007,054.761,591,578
Oct 24, 20247,430.007,470.007,290.007,450.007,392.12655,342
Oct 23, 20247,540.007,610.007,440.007,490.007,431.81660,251
Oct 22, 20247,460.007,530.007,260.007,530.007,471.50810,052
Oct 21, 20247,700.007,700.007,460.007,480.007,421.89875,094
Oct 18, 20247,720.007,780.007,620.007,680.007,620.33751,268
Oct 17, 20247,590.007,870.007,560.007,720.007,660.022,098,222
Oct 16, 20247,570.007,590.007,450.007,550.007,491.34594,443
Oct 15, 20247,550.007,620.007,440.007,600.007,540.95858,301
Oct 14, 20247,480.007,520.007,400.007,480.007,421.89512,363
Oct 11, 20247,550.007,640.007,410.007,480.007,421.89739,291
Oct 10, 20247,610.007,630.007,480.007,480.007,421.89753,338
Oct 8, 20247,500.007,580.007,430.007,560.007,501.27867,263
Oct 7, 20247,340.007,530.007,160.007,520.007,461.581,101,984
Oct 4, 20247,270.007,330.007,200.007,260.007,203.60777,995
Oct 2, 20247,380.007,430.007,280.007,280.007,223.44634,898
Sep 30, 20247,600.007,670.007,460.007,500.007,441.73854,365
Sep 27, 20247,490.007,730.007,420.007,590.007,531.031,724,335
Sep 26, 20247,410.007,500.007,340.007,440.007,382.201,117,749
Sep 25, 20247,380.007,690.007,380.007,440.007,382.203,154,861
Sep 24, 20246,900.007,230.006,900.007,230.007,173.83942,425
Sep 23, 20247,030.007,030.006,900.006,900.006,846.39378,770
Sep 20, 20247,070.007,110.006,950.006,970.006,915.85637,563
Sep 19, 20247,090.007,100.006,890.007,000.006,945.62543,487
Sep 13, 20246,940.007,030.006,900.007,020.006,965.46507,567
Sep 12, 20247,000.007,000.006,840.006,880.006,826.55766,839
Sep 11, 20246,790.006,990.006,780.006,860.006,806.70737,770
Sep 10, 20246,760.006,830.006,720.006,790.006,737.25354,003
Sep 9, 20246,500.006,770.006,500.006,750.006,697.56428,124
Sep 6, 20246,680.006,730.006,530.006,650.006,598.33718,901
Sep 5, 20246,860.006,970.006,630.006,700.006,647.951,040,993
Sep 4, 20246,900.006,920.006,750.006,800.006,747.171,211,255
Sep 3, 20247,000.007,080.007,000.007,050.006,995.23606,887
Sep 2, 20247,200.007,200.006,990.006,990.006,935.691,266,143
Aug 30, 20247,190.007,240.007,100.007,180.007,124.22939,495
Aug 29, 20247,200.007,200.007,090.007,150.007,094.45693,672
Aug 28, 20247,260.007,330.007,170.007,220.007,163.91663,203
Aug 27, 20247,280.007,280.007,180.007,280.007,223.44558,586
Aug 26, 20247,340.007,360.007,190.007,250.007,193.67771,269
Aug 23, 20247,300.007,380.007,240.007,360.007,302.82572,014
Aug 22, 20247,570.007,580.007,290.007,330.007,273.05952,993
Aug 21, 20247,450.007,600.007,370.007,520.007,461.581,209,712
Aug 20, 20247,360.007,430.007,320.007,400.007,342.51928,627
Aug 19, 20247,320.007,370.007,270.007,330.007,273.05819,252
Aug 16, 20247,450.007,470.007,300.007,300.007,243.29988,532
Aug 14, 20247,270.007,360.007,190.007,350.007,292.90876,801
Aug 13, 20247,320.007,370.007,170.007,200.007,144.06831,105
Aug 12, 20247,360.007,420.007,290.007,330.007,273.05682,753
Aug 9, 20247,550.007,590.007,330.007,360.007,302.82962,544
Aug 8, 20247,190.007,340.007,080.007,290.007,233.361,325,422
Aug 7, 20246,970.007,410.006,960.007,300.007,243.291,798,952
Aug 6, 20246,760.007,210.006,760.007,010.006,955.542,477,025
Aug 5, 20247,400.007,510.006,460.006,760.006,707.484,236,349
Aug 2, 20247,740.007,810.007,580.007,650.007,590.572,275,102
Aug 1, 20247,920.008,020.007,850.007,880.007,818.781,939,682
Jul 31, 20248,100.008,140.007,870.007,970.007,908.082,320,854
Jul 30, 20248,270.008,350.008,010.008,030.007,967.612,597,877
Jul 29, 20248,430.008,580.008,160.008,400.008,334.743,083,769
Jul 26, 20248,210.008,470.008,190.008,370.008,304.972,969,439
Jul 25, 20248,390.008,440.007,980.008,130.008,066.846,038,399
Jul 24, 20248,740.008,760.008,130.008,140.008,076.767,473,522
Jul 23, 20248,110.009,160.008,110.008,830.008,761.4016,895,320
Jul 22, 20247,840.008,370.007,820.008,340.008,275.215,889,537
Jul 19, 20248,080.008,080.007,770.007,800.007,739.403,082,370
Jul 18, 20248,440.008,440.008,100.008,200.008,136.293,399,042
Jul 17, 20248,390.008,610.008,310.008,440.008,374.434,410,072
Jul 16, 20248,090.008,640.008,000.008,380.008,314.8910,250,997
Jul 15, 20247,430.008,100.007,390.008,080.008,017.237,107,424
Jul 12, 20247,300.007,400.007,250.007,350.007,292.90852,930
Jul 11, 20247,300.007,350.007,240.007,260.007,203.601,095,726
Jul 10, 20247,360.007,380.007,230.007,260.007,203.601,550,048
Jul 9, 20247,680.007,710.007,300.007,350.007,292.903,540,149
Jul 8, 20247,730.007,760.007,640.007,680.007,620.331,014,147
Jul 5, 20247,870.007,900.007,710.007,750.007,689.79872,303
Jul 4, 20247,760.007,840.007,730.007,840.007,779.09715,137
Jul 3, 20247,730.007,820.007,730.007,760.007,699.71862,282
Jul 2, 20247,840.007,860.007,690.007,720.007,660.02965,401
Jul 1, 20247,670.007,930.007,660.007,910.007,848.551,615,910
Jun 28, 20247,610.007,700.007,590.007,640.007,580.64939,934
Jun 27, 20247,680.007,700.007,570.007,590.007,531.031,667,118
Jun 26, 20247,810.007,820.007,680.007,730.007,669.941,482,976
Jun 25, 20247,860.007,880.007,800.007,850.007,789.01696,179
Jun 24, 20248,040.008,040.007,800.007,820.007,759.251,233,080
Jun 21, 20248,100.008,180.007,940.008,000.007,937.851,293,115
Jun 20, 20248,050.008,160.008,030.008,070.008,007.301,133,644
Jun 19, 20248,080.008,080.007,900.007,990.007,927.921,204,211
Jun 18, 20247,940.008,060.007,910.008,020.007,957.69957,951
Jun 17, 20247,930.007,990.007,890.007,930.007,868.39865,914
Jun 14, 20247,950.008,020.007,840.007,950.007,888.241,214,041
Jun 13, 20247,970.008,040.007,930.007,940.007,878.311,650,998
Jun 12, 20247,750.007,910.007,750.007,900.007,838.621,340,689
Jun 11, 20247,860.007,920.007,680.007,750.007,689.792,005,575
Jun 10, 20247,930.008,000.007,820.007,860.007,798.931,308,224
Jun 7, 20248,040.008,120.007,940.008,000.007,937.851,348,434
Jun 5, 20248,050.008,090.007,940.008,000.007,937.851,727,578
Jun 4, 20248,330.008,380.008,020.008,040.007,977.542,665,185
Jun 3, 20248,370.008,480.008,300.008,390.008,324.821,097,715
May 31, 20248,340.008,430.008,250.008,310.008,245.441,164,706
May 30, 20248,380.008,440.008,280.008,310.008,245.441,067,187
May 29, 20248,440.008,700.008,430.008,460.008,394.271,751,032
May 28, 20248,730.008,730.008,430.008,470.008,404.202,361,973
May 27, 20248,210.008,780.008,170.008,730.008,662.174,155,391
May 24, 20248,250.008,270.008,100.008,190.008,126.371,177,469
May 23, 20248,220.008,260.008,130.008,190.008,126.371,070,166
May 22, 20248,270.008,350.008,200.008,230.008,166.06999,013
May 21, 20248,400.008,410.008,200.008,250.008,185.901,338,135
May 20, 20248,460.008,500.008,380.008,400.008,334.74954,399
May 17, 20248,650.008,650.008,450.008,460.008,394.271,332,244
May 16, 20248,450.008,750.008,430.008,730.008,662.173,047,489
May 14, 20248,500.008,500.008,350.008,360.008,295.051,178,592
May 13, 20248,340.008,600.008,340.008,480.008,414.121,764,871
May 10, 20248,380.008,490.008,310.008,340.008,275.21992,072
May 9, 20248,410.008,460.008,260.008,290.008,225.591,385,258
May 8, 20248,380.008,440.008,340.008,410.008,344.66829,953
May 7, 20248,250.008,430.008,190.008,390.008,324.821,512,874
May 3, 20248,350.008,360.008,140.008,150.008,086.68900,665
May 2, 20248,240.008,450.008,210.008,270.008,205.751,175,178

Related Tickers

3MU.SG Manitou BF SA
19.76
-2.18%
 
241560.KS Doosan Bobcat Inc.
48,300.00
-1.43%
 
6326.T Kubota Corporation
1,672.50
+1.49%
 
6301.T Komatsu Ltd.
4,256.00
+2.83%
 
IVG.MI Iveco Group N.V.
13.83
-4.06%
 
VOLV-B.ST AB Volvo (publ)
256.90
-2.95%
 
CNH CNH Industrial N.V.
12.42
+0.16%
 
AGCO AGCO Corporation
95.90
+0.76%
 
DE Deere & Company
481.34
-0.07%
 
CAT Caterpillar Inc.
323.11
-0.18%