KOSDAQ - Delayed Quote KRW

Hyundai Ezwel Co.,Ltd. (090850.KQ)

6,340.00
0.00
(0.00%)
As of 1:45:33 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 23, 20256,350.006,400.006,290.006,340.006,340.0042,672
May 22, 20256,340.006,380.006,280.006,340.006,340.0074,585
May 21, 20256,400.006,420.006,240.006,340.006,340.00114,899
May 20, 20256,430.006,510.006,380.006,400.006,400.0051,921
May 19, 20256,440.006,510.006,350.006,490.006,490.0076,370
May 16, 20256,370.006,540.006,300.006,490.006,490.00140,591
May 15, 20256,430.006,450.006,320.006,410.006,410.0078,089
May 14, 20256,380.006,560.006,300.006,440.006,440.00209,000
May 13, 20256,190.006,460.006,190.006,390.006,390.00230,572
May 12, 20256,200.006,330.005,970.006,230.006,230.00237,647
May 9, 20256,030.006,340.005,990.006,210.006,210.00511,638
May 8, 20255,540.006,170.005,480.006,010.006,010.001,336,809
May 7, 20255,530.005,610.005,470.005,570.005,570.00109,376
May 2, 20255,320.005,580.005,310.005,530.005,530.00204,448
Apr 30, 20255,250.005,310.005,210.005,310.005,310.0051,527
Apr 29, 20255,340.005,350.005,240.005,280.005,280.0030,920
Apr 28, 20255,370.005,370.005,260.005,300.005,300.0026,905
Apr 25, 20255,330.005,380.005,290.005,350.005,350.0044,645
Apr 24, 20255,300.005,390.005,260.005,310.005,310.0048,446
Apr 23, 20255,340.005,350.005,220.005,290.005,290.0075,202
Apr 22, 20255,390.005,410.005,320.005,350.005,350.0021,696
Apr 21, 20255,290.005,430.005,170.005,390.005,390.00116,850
Apr 18, 20255,220.005,290.005,150.005,270.005,270.0028,384
Apr 17, 20255,280.005,280.005,130.005,230.005,230.0085,749
Apr 16, 20255,250.005,380.005,210.005,270.005,270.0091,085
Apr 15, 20255,410.005,410.005,200.005,260.005,260.00139,507
Apr 14, 20255,230.005,410.005,140.005,410.005,410.00101,689
Apr 11, 20255,130.005,230.005,070.005,150.005,150.0051,921
Apr 10, 20255,130.005,220.005,060.005,170.005,170.0095,188
Apr 9, 20255,000.005,250.004,945.005,010.005,010.00232,835
Apr 8, 20255,110.005,200.004,895.005,010.005,010.00277,242
Apr 7, 20255,190.005,500.004,880.004,980.004,980.00526,579
Apr 4, 20254,915.005,400.004,875.005,180.005,180.00277,849
Apr 3, 20254,930.004,985.004,855.004,950.004,950.0089,511
Apr 2, 2025 170 Dividend
Apr 2, 20255,090.005,130.004,945.004,985.004,985.0051,002
Apr 1, 20254,960.005,180.004,955.005,160.004,990.0098,057
Mar 31, 20255,000.005,010.004,905.004,960.004,796.5974,962
Mar 28, 20255,110.005,110.004,970.004,970.004,806.2688,224
Mar 27, 20255,180.005,220.005,080.005,100.004,931.9850,461
Mar 26, 20255,210.005,230.005,130.005,200.005,028.6834,390
Mar 25, 20255,150.005,220.005,150.005,220.005,048.0235,635
Mar 24, 20255,180.005,190.005,120.005,180.005,009.3428,630
Mar 21, 20255,150.005,180.005,100.005,180.005,009.3456,434
Mar 20, 20255,200.005,210.005,130.005,190.005,019.0154,276
Mar 19, 20255,140.005,190.005,120.005,190.005,019.0120,885
Mar 18, 20255,180.005,210.005,140.005,190.005,019.0121,923
Mar 17, 20255,110.005,180.005,110.005,180.005,009.3413,285
Mar 14, 20255,120.005,160.005,090.005,160.004,990.0022,353
Mar 13, 20255,150.005,150.005,050.005,100.004,931.9815,211
Mar 12, 20255,010.005,150.005,010.005,150.004,980.3348,164
Mar 11, 20255,070.005,070.004,940.005,000.004,835.2770,924
Mar 10, 20255,190.005,190.005,080.005,090.004,922.3145,345
Mar 7, 20255,080.005,160.005,060.005,160.004,990.0040,821
Mar 6, 20255,090.005,140.005,070.005,110.004,941.6540,415
Mar 5, 20255,020.005,120.005,020.005,110.004,941.6518,980
Mar 4, 20255,110.005,110.005,000.005,060.004,893.2946,196
Feb 28, 20255,120.005,160.005,080.005,140.004,970.6642,631
Feb 27, 20255,160.005,220.005,120.005,170.004,999.6733,699
Feb 26, 20255,100.005,260.005,100.005,170.004,999.6798,159
Feb 25, 20255,110.005,150.005,080.005,120.004,951.3236,947
Feb 24, 20255,110.005,160.005,090.005,130.004,960.9930,110
Feb 21, 20255,040.005,150.005,040.005,150.004,980.3336,360
Feb 20, 20255,100.005,100.005,030.005,080.004,912.6427,801
Feb 19, 20255,060.005,100.005,020.005,090.004,922.3141,306
Feb 18, 20255,030.005,080.004,990.005,070.004,902.9655,798
Feb 17, 20254,945.005,070.004,945.005,030.004,864.2842,845
Feb 14, 20254,935.004,960.004,905.004,945.004,782.0875,328
Feb 13, 20254,960.004,980.004,920.004,930.004,767.5828,531
Feb 12, 20254,990.005,000.004,920.004,930.004,767.5837,885
Feb 11, 20255,060.005,060.004,955.004,975.004,811.0938,641
Feb 10, 20255,080.005,120.005,000.005,040.004,873.9546,725
Feb 7, 20255,110.005,180.004,970.005,080.004,912.64196,621
Feb 6, 20255,040.005,240.004,995.005,180.005,009.34130,629
Feb 5, 20254,925.005,040.004,905.005,040.004,873.9580,597
Feb 4, 20254,895.004,940.004,850.004,900.004,738.5742,802
Feb 3, 20254,875.005,000.004,815.004,860.004,699.88105,878
Jan 31, 20254,925.004,925.004,865.004,895.004,733.7348,990
Jan 24, 20254,900.004,915.004,855.004,885.004,724.0654,990
Jan 23, 20255,020.005,020.004,875.004,885.004,724.06155,359
Jan 22, 20254,980.005,050.004,965.005,040.004,873.9576,857
Jan 21, 20254,955.005,020.004,880.004,960.004,796.5981,782
Jan 20, 20255,010.005,020.004,950.004,970.004,806.2657,485
Jan 17, 20254,995.005,020.004,975.005,000.004,835.2749,625
Jan 16, 20255,070.005,070.005,000.005,020.004,854.6168,969
Jan 15, 20255,030.005,120.005,000.005,050.004,883.62100,793
Jan 14, 20255,030.005,070.004,995.005,020.004,854.6164,022
Jan 13, 20255,120.005,120.005,000.005,040.004,873.9580,129
Jan 10, 20255,070.005,160.005,040.005,120.004,951.3278,435
Jan 9, 20255,220.005,230.005,060.005,120.004,951.3294,128
Jan 8, 20255,170.005,200.005,100.005,180.005,009.3455,893
Jan 7, 20255,290.005,330.005,180.005,190.005,019.0148,111
Jan 6, 20255,250.005,350.005,230.005,290.005,115.7238,991
Jan 3, 20255,140.005,290.005,130.005,270.005,096.3856,208
Jan 2, 20255,190.005,200.005,100.005,150.004,980.3340,309
Dec 30, 20245,200.005,230.005,130.005,190.005,019.0142,744
Dec 27, 2024 90 Dividend
Dec 27, 20245,210.005,230.005,080.005,220.005,048.0252,693
Dec 26, 20245,290.005,300.005,090.005,240.004,980.33110,730
Dec 24, 20245,300.005,340.004,995.005,260.004,999.3497,700
Dec 23, 20245,200.005,290.005,180.005,290.005,027.8585,920
Dec 20, 20245,350.005,350.005,120.005,200.004,942.31130,102
Dec 19, 20245,210.005,350.005,200.005,320.005,056.3662,541
Dec 18, 20245,460.005,460.005,250.005,330.005,065.87167,782
Dec 17, 20245,480.005,480.005,380.005,450.005,179.9276,287
Dec 16, 20245,720.005,940.005,440.005,470.005,198.93343,718
Dec 13, 20245,420.005,500.005,400.005,460.005,189.4388,224
Dec 12, 20245,380.005,540.005,360.005,480.005,208.44167,825
Dec 11, 20245,470.005,590.005,330.005,430.005,160.91395,934
Dec 10, 20245,020.005,460.005,020.005,350.005,084.88312,027
Dec 9, 20245,120.005,150.004,850.005,070.004,818.75212,112
Dec 6, 20245,240.005,320.005,090.005,160.004,904.29136,297
Dec 5, 20245,290.005,350.005,160.005,320.005,056.3699,309
Dec 4, 20245,320.005,390.005,230.005,320.005,056.36177,981
Dec 3, 20245,200.005,500.004,995.005,320.005,056.361,132,460
Dec 2, 20246,050.006,050.005,460.005,550.005,274.97112,003
Nov 29, 20246,140.006,160.005,910.006,070.005,769.2046,430
Nov 28, 20246,200.006,200.005,810.006,140.005,835.7369,231
Nov 27, 20246,210.006,360.006,210.006,210.005,902.26532,677
Nov 26, 20246,270.006,280.006,200.006,200.005,892.76173,128
Nov 25, 20246,330.006,330.006,260.006,260.005,949.78222,089
Nov 22, 20246,270.006,370.006,250.006,310.005,997.31301,688
Nov 21, 20246,320.006,320.006,230.006,310.005,997.31165,654
Nov 20, 20246,270.006,350.006,220.006,320.006,006.81324,907
Nov 19, 20246,300.006,300.006,220.006,270.005,959.29169,408
Nov 18, 20246,300.006,320.006,210.006,290.005,978.30194,869
Nov 15, 20246,260.006,310.006,150.006,290.005,978.30354,668
Nov 14, 20246,260.006,330.006,190.006,260.005,949.78293,496
Nov 13, 20246,380.006,410.006,250.006,330.006,016.31412,678
Nov 12, 20246,480.006,480.006,370.006,420.006,101.85610,535
Nov 11, 20246,600.006,680.006,340.006,450.006,130.371,672,842
Nov 8, 20245,720.006,100.005,670.006,050.005,750.19410,219
Nov 7, 20245,590.005,820.005,530.005,730.005,446.05258,506
Nov 6, 20245,660.005,660.005,460.005,580.005,303.48207,672
Nov 5, 20245,260.005,620.005,230.005,600.005,322.49228,359
Nov 4, 20245,270.005,400.005,100.005,270.005,008.84557,572
Nov 1, 20245,590.005,590.005,270.005,270.005,008.84309,765
Oct 31, 20245,480.005,640.005,430.005,590.005,312.98137,068
Oct 30, 20245,430.005,490.005,360.005,480.005,208.4456,440
Oct 29, 20245,270.005,460.005,230.005,430.005,160.91141,557
Oct 28, 20245,080.005,260.005,040.005,250.004,989.8377,533
Oct 25, 20245,080.005,080.005,000.005,030.004,780.7480,214
Oct 24, 20245,010.005,080.004,995.005,060.004,809.2545,594
Oct 23, 20244,965.005,030.004,930.005,020.004,771.2353,673
Oct 22, 20245,050.005,050.004,910.004,965.004,718.96112,452
Oct 21, 20245,030.005,070.005,010.005,060.004,809.2521,066
Oct 18, 20245,040.005,060.005,010.005,030.004,780.7432,430
Oct 17, 20245,020.005,050.004,975.005,040.004,790.2436,103
Oct 16, 20244,940.005,050.004,940.005,010.004,761.73199,751
Oct 15, 20245,070.005,130.005,000.005,060.004,809.2573,232
Oct 14, 20245,000.005,060.004,965.005,040.004,790.2468,551
Oct 11, 20245,000.005,050.004,980.005,000.004,752.22135,369
Oct 10, 20245,070.005,110.004,995.004,995.004,747.47156,452
Oct 8, 20245,100.005,160.005,000.005,050.004,799.75185,682
Oct 7, 20245,250.005,250.005,000.005,150.004,894.79483,214
Oct 4, 20245,400.005,470.005,140.005,210.004,951.82190,749
Oct 2, 20245,310.005,750.005,280.005,400.005,132.40468,293
Sep 30, 20245,090.005,350.005,090.005,320.005,056.36141,591
Sep 27, 20245,190.005,190.005,080.005,080.004,828.2660,884
Sep 26, 20245,070.005,170.005,060.005,170.004,913.80105,934
Sep 25, 20245,150.005,190.005,050.005,070.004,818.7592,485
Sep 24, 20245,160.005,170.005,100.005,170.004,913.8037,557
Sep 23, 20245,130.005,180.005,060.005,170.004,913.8096,255
Sep 20, 20245,170.005,210.005,020.005,120.004,866.28143,410
Sep 19, 20245,370.005,370.005,120.005,130.004,875.78101,430
Sep 13, 20245,360.005,400.005,250.005,330.005,065.8753,498
Sep 12, 20245,240.005,400.005,240.005,370.005,103.8920,074
Sep 11, 20245,290.005,400.005,200.005,240.004,980.3370,807
Sep 10, 20245,520.005,560.005,380.005,380.005,113.3951,696
Sep 9, 20245,370.005,500.005,310.005,480.005,208.4419,305
Sep 6, 20245,500.005,550.005,370.005,410.005,141.9123,811
Sep 5, 20245,640.005,640.005,490.005,520.005,246.4518,364
Sep 4, 20245,600.005,640.005,450.005,630.005,351.0047,399
Sep 3, 20245,570.005,670.005,560.005,620.005,341.5029,418
Sep 2, 20245,740.005,750.005,580.005,590.005,312.9865,526
Aug 30, 20245,650.005,730.005,610.005,690.005,408.0368,530
Aug 29, 20245,610.005,680.005,560.005,640.005,360.5141,753
Aug 28, 20245,680.005,690.005,620.005,650.005,370.0154,595
Aug 26, 20245,650.005,740.005,570.005,710.005,427.0470,364
Aug 23, 20245,540.005,650.005,490.005,580.005,303.4859,715
Aug 22, 20245,600.005,650.005,470.005,550.005,274.97101,709
Aug 21, 20245,600.005,650.005,510.005,640.005,360.5162,736
Aug 20, 20245,510.005,690.005,500.005,630.005,351.0090,975
Aug 19, 20245,600.005,660.005,480.005,510.005,236.9552,331
Aug 16, 20245,430.005,640.005,430.005,630.005,351.00150,043
Aug 14, 20245,390.005,460.005,340.005,430.005,160.9146,083
Aug 13, 20245,440.005,450.005,300.005,390.005,122.9038,304
Aug 12, 20245,370.005,450.005,370.005,440.005,170.4252,396
Aug 9, 20245,480.005,500.005,370.005,390.005,122.9099,786
Aug 8, 20245,420.005,470.005,240.005,440.005,170.4288,336
Aug 7, 20245,530.005,570.005,350.005,430.005,160.91133,554
Aug 6, 20245,220.005,530.005,220.005,410.005,141.9164,785
Aug 5, 20245,430.005,500.005,150.005,240.004,980.33234,947
Aug 2, 20245,570.005,670.005,400.005,480.005,208.4433,970
Aug 1, 20245,590.005,690.005,560.005,680.005,398.5223,721
Jul 31, 20245,500.005,600.005,300.005,600.005,322.49140,766
Jul 30, 20245,550.005,600.005,490.005,530.005,255.9643,828
Jul 29, 20245,570.005,660.005,570.005,620.005,341.5029,840
Jul 26, 20245,660.005,670.005,570.005,640.005,360.5145,804
Jul 25, 20245,690.005,690.005,550.005,680.005,398.5231,637
Jul 24, 20245,630.005,740.005,580.005,740.005,455.5529,854
Jul 23, 20245,670.005,740.005,580.005,640.005,360.5152,858
Jul 22, 20245,770.005,800.005,620.005,700.005,417.5368,173
Jul 19, 20245,870.005,870.005,740.005,850.005,560.1045,292
Jul 18, 20245,880.005,880.005,770.005,870.005,579.1132,048
Jul 17, 20245,940.005,990.005,860.005,890.005,598.1214,784
Jul 16, 20245,950.005,980.005,890.005,960.005,664.656,073
Jul 15, 20245,900.005,970.005,830.005,950.005,655.1525,181
Jul 12, 20245,930.005,930.005,840.005,880.005,588.6125,563
Jul 11, 20245,830.005,930.005,820.005,910.005,617.1319,198
Jul 10, 20245,860.005,870.005,800.005,870.005,579.1115,807
Jul 9, 20245,890.005,890.005,810.005,860.005,569.6021,340
Jul 8, 20245,820.005,910.005,810.005,890.005,598.1210,191
Jul 5, 20245,850.005,890.005,740.005,820.005,531.5961,301
Jul 4, 20245,980.005,980.005,830.005,850.005,560.1057,056
Jul 3, 20246,060.006,060.005,810.005,940.005,645.6454,117
Jul 2, 20246,040.006,080.005,930.006,040.005,740.6925,750
Jul 1, 20246,050.006,080.005,990.006,030.005,731.1846,470
Jun 28, 20246,180.006,190.006,000.006,030.005,731.1863,490
Jun 27, 20246,040.006,190.006,000.006,180.005,873.7555,605
Jun 26, 20246,200.006,200.006,050.006,100.005,797.7145,126
Jun 25, 20246,160.006,220.006,070.006,210.005,902.2685,677
Jun 24, 20246,120.006,190.006,060.006,190.005,883.2565,339
Jun 21, 20246,080.006,160.006,010.006,100.005,797.7154,263
Jun 20, 20246,060.006,150.005,970.006,120.005,816.7245,341
Jun 19, 20246,150.006,150.005,920.006,090.005,788.2166,155
Jun 18, 20246,130.006,150.006,000.006,150.005,845.2350,082
Jun 17, 20246,130.006,140.006,010.006,110.005,807.2233,633
Jun 14, 20246,210.006,210.006,010.006,130.005,826.2361,232
Jun 13, 20246,180.006,200.006,100.006,180.005,873.7569,360
Jun 12, 20246,000.006,150.005,980.006,140.005,835.7340,278
Jun 11, 20246,120.006,120.005,990.006,040.005,740.6947,999
Jun 10, 20246,060.006,150.006,000.006,110.005,807.2254,629
Jun 7, 20246,310.006,310.006,050.006,050.005,750.1989,349
Jun 5, 20246,320.006,320.006,120.006,300.005,987.8062,939
Jun 4, 20246,080.006,310.006,080.006,310.005,997.3174,375
Jun 3, 20246,370.006,380.006,100.006,120.005,816.7273,354
May 31, 20246,530.006,530.006,110.006,380.006,063.8482,179
May 30, 20246,390.006,570.006,330.006,500.006,177.89151,799
May 29, 20246,290.006,390.006,230.006,390.006,073.3484,356
May 28, 20246,280.006,320.006,210.006,290.005,978.3032,828
May 27, 20246,310.006,320.006,150.006,280.005,968.7940,767
May 24, 20246,300.006,320.006,200.006,320.006,006.8183,306
May 23, 20246,190.006,300.006,110.006,300.005,987.8084,016

Related Tickers

APTD.L Aptitude Software Group plc
290.00
+0.69%
 
RMNI Rimini Street, Inc.
3.4600
+2.98%
 
EB Eventbrite, Inc.
2.2700
+5.58%
 
NCNO nCino, Inc.
26.66
+4.63%
 
LSPD.TO Lightspeed Commerce Inc.
13.74
-7.97%
 
MNDY monday.com Ltd.
289.69
-0.76%