KOSDAQ - Delayed Quote KRW

HYUNDAI HYMS (460930.KQ)

Compare
18,490.00
0.00
(0.00%)
At close: 3:30:09 PM GMT+9
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.000.000.0018,490.0018,490.00-
Jan 14, 202516,940.0020,250.0016,850.0018,490.0018,490.0017,955,440
Jan 13, 202518,020.0018,020.0016,960.0016,960.0016,960.002,785,962
Jan 10, 202514,560.0018,450.0014,420.0017,800.0017,800.0021,280,010
Jan 9, 202514,700.0014,700.0014,150.0014,520.0014,520.00328,253
Jan 8, 202514,630.0014,640.0014,220.0014,520.0014,520.00631,843
Jan 7, 202513,850.0014,980.0013,760.0014,410.0014,410.001,872,613
Jan 6, 202513,460.0013,670.0013,370.0013,660.0013,660.00170,214
Jan 3, 202513,720.0013,920.0013,500.0013,560.0013,560.00237,531
Jan 2, 202513,300.0013,820.0012,880.0013,700.0013,700.00298,710
Dec 30, 202413,490.0013,570.0013,250.0013,430.0013,430.00169,989
Dec 27, 202414,080.0014,080.0013,220.0013,430.0013,430.00413,371
Dec 26, 202414,050.0014,660.0013,700.0013,980.0013,980.001,164,584
Dec 24, 202413,760.0013,940.0013,360.0013,630.0013,630.00292,295
Dec 23, 202413,930.0014,200.0013,610.0013,690.0013,690.00774,745
Dec 20, 202413,180.0014,920.0012,840.0013,460.0013,460.003,596,835
Dec 19, 202412,320.0013,190.0012,260.0013,060.0013,060.00366,688
Dec 18, 202412,600.0013,170.0012,520.0012,700.0012,700.00241,524
Dec 17, 202412,860.0012,930.0012,650.0012,660.0012,660.00156,861
Dec 16, 202412,820.0012,950.0012,590.0012,860.0012,860.00182,519
Dec 13, 202412,420.0012,850.0012,170.0012,800.0012,800.00214,218
Dec 12, 202412,610.0012,640.0012,120.0012,420.0012,420.00198,214
Dec 11, 202412,080.0012,550.0011,750.0012,540.0012,540.00264,062
Dec 10, 202411,190.0012,210.0011,190.0012,080.0012,080.00326,692
Dec 9, 202411,770.0011,880.0011,000.0011,050.0011,050.00363,192
Dec 6, 202412,590.0012,640.0011,560.0012,160.0012,160.00415,372
Dec 5, 202412,900.0013,040.0012,360.0012,670.0012,670.00271,911
Dec 4, 202413,170.0013,480.0012,780.0013,000.0013,000.00516,062
Dec 3, 202413,210.0013,810.0013,200.0013,710.0013,710.00309,442
Dec 2, 202414,370.0014,640.0013,260.0013,330.0013,330.00499,515
Nov 29, 202414,630.0014,840.0014,220.0014,310.0014,310.00343,664
Nov 28, 202414,310.0015,890.0014,140.0014,630.0014,630.002,332,620
Nov 27, 202415,040.0015,500.0014,330.0014,440.0014,440.00678,688
Nov 26, 202415,140.0015,190.0014,730.0015,190.0015,190.00404,804
Nov 25, 202414,450.0015,140.0014,440.0015,140.0015,140.00604,728
Nov 22, 202413,940.0014,500.0013,800.0014,450.0014,450.00373,189
Nov 21, 202414,700.0014,710.0013,830.0013,970.0013,970.00426,922
Nov 20, 202414,650.0014,780.0014,140.0014,650.0014,650.00454,388
Nov 19, 202414,900.0014,980.0014,310.0014,850.0014,850.00594,142
Nov 18, 202414,080.0014,760.0014,070.0014,600.0014,600.00640,857
Nov 15, 202413,810.0014,370.0013,500.0014,200.0014,200.00851,630
Nov 14, 202414,340.0014,950.0013,930.0014,900.0014,900.001,325,501
Nov 13, 202416,000.0016,200.0014,300.0014,450.0014,450.001,445,425
Nov 12, 202416,110.0016,700.0015,650.0016,590.0016,590.003,258,226
Nov 11, 202415,510.0017,770.0015,330.0016,580.0016,580.0011,998,870
Nov 8, 202415,310.0015,700.0014,270.0014,610.0014,610.0010,252,610
Nov 7, 202410,360.0013,390.0010,280.0013,390.0013,390.005,053,687
Nov 6, 202410,180.0010,310.0010,000.0010,300.0010,300.0066,953
Nov 5, 202410,110.0010,400.0010,090.0010,180.0010,180.0070,393
Nov 4, 20249,810.0010,190.009,810.0010,110.0010,110.0064,024
Nov 1, 20249,980.009,980.009,710.009,860.009,860.0058,121
Oct 31, 20249,930.009,990.009,580.009,960.009,960.0089,128
Oct 30, 20249,990.0010,120.009,890.009,940.009,940.0054,434
Oct 29, 20249,920.0010,120.009,850.0010,090.0010,090.0068,913
Oct 28, 20249,780.009,920.009,750.009,900.009,900.0077,522
Oct 25, 20249,990.0010,110.009,800.009,840.009,840.0081,732
Oct 24, 202410,090.0010,090.009,880.0010,010.0010,010.00109,174
Oct 23, 202410,050.0010,250.009,960.0010,150.0010,150.0099,512
Oct 22, 202410,320.0010,420.0010,010.0010,040.0010,040.0089,371
Oct 21, 202410,340.0010,540.0010,210.0010,320.0010,320.0070,533
Oct 18, 202410,690.0010,770.0010,180.0010,240.0010,240.00143,574
Oct 17, 202410,570.0010,700.0010,460.0010,690.0010,690.0057,481
Oct 16, 202410,700.0010,940.0010,540.0010,560.0010,560.0061,085
Oct 15, 202410,750.0011,020.0010,510.0010,800.0010,800.0062,110
Oct 14, 202410,650.0010,750.0010,450.0010,730.0010,730.0078,108
Oct 11, 202410,870.0010,910.0010,520.0010,540.0010,540.0075,303
Oct 10, 202411,150.0011,150.0010,870.0010,870.0010,870.0035,563
Oct 8, 202410,890.0011,080.0010,850.0010,900.0010,900.0059,195
Oct 7, 202410,930.0011,070.0010,770.0011,020.0011,020.0052,084
Oct 4, 202411,160.0011,160.0010,880.0010,930.0010,930.0026,123
Oct 2, 202410,650.0011,070.0010,560.0010,860.0010,860.0046,435
Sep 30, 202411,260.0011,380.0011,100.0011,140.0011,140.0049,297
Sep 27, 202411,510.0011,510.0011,290.0011,310.0011,310.0054,731
Sep 26, 202411,400.0011,490.0011,240.0011,490.0011,490.0067,033
Sep 25, 202411,300.0011,480.0011,200.0011,300.0011,300.0098,753
Sep 24, 202411,130.0011,300.0011,000.0011,300.0011,300.0073,144
Sep 23, 202411,070.0011,190.0010,880.0011,120.0011,120.0051,840
Sep 20, 202411,100.0011,400.0011,000.0011,060.0011,060.0079,615
Sep 19, 202411,050.0011,280.0010,850.0011,050.0011,050.0064,722
Sep 13, 202411,100.0011,280.0010,940.0010,990.0010,990.0079,047
Sep 12, 202410,500.0010,990.0010,500.0010,990.0010,990.00116,604
Sep 11, 202410,680.0010,870.0010,300.0010,410.0010,410.00110,933
Sep 10, 202410,780.0010,990.0010,530.0010,570.0010,570.00151,461
Sep 9, 202410,290.0011,840.0010,270.0010,670.0010,670.00568,274
Sep 6, 202411,100.0011,180.0010,780.0010,780.0010,780.00109,957
Sep 5, 202411,570.0011,660.0011,140.0011,180.0011,180.0095,829
Sep 4, 202411,700.0011,890.0011,560.0011,570.0011,570.0098,520
Sep 3, 202412,140.0012,260.0012,090.0012,100.0012,100.0045,971
Sep 2, 202412,240.0012,310.0011,970.0012,140.0012,140.0069,836
Aug 30, 202411,880.0012,280.0011,880.0012,240.0012,240.0090,927
Aug 29, 202412,200.0012,200.0011,880.0011,880.0011,880.0089,893
Aug 28, 202412,540.0012,650.0012,140.0012,150.0012,150.00103,872
Aug 27, 202412,220.0012,460.0012,220.0012,410.0012,410.0077,612
Aug 26, 202412,630.0012,720.0012,340.0012,360.0012,360.00100,050
Aug 23, 202412,740.0012,740.0012,520.0012,650.0012,650.0078,607
Aug 22, 202413,280.0013,290.0012,750.0012,810.0012,810.00148,479
Aug 21, 202413,430.0013,430.0013,060.0013,200.0013,200.0078,097
Aug 20, 202413,360.0013,550.0013,260.0013,430.0013,430.0079,652
Aug 19, 202413,710.0013,800.0013,250.0013,250.0013,250.00142,709
Aug 16, 202413,690.0013,820.0013,490.0013,720.0013,720.00202,112
Aug 14, 202413,350.0013,630.0013,260.0013,600.0013,600.00111,155
Aug 13, 202413,560.0013,570.0013,100.0013,200.0013,200.0092,774
Aug 12, 202413,420.0013,490.0013,300.0013,460.0013,460.0094,277
Aug 9, 202413,380.0013,620.0013,180.0013,310.0013,310.00146,550
Aug 8, 202412,810.0013,390.0012,810.0013,180.0013,180.00122,526
Aug 7, 202412,610.0013,200.0012,610.0013,050.0013,050.00137,899
Aug 6, 202412,050.0012,800.0011,950.0012,610.0012,610.00236,836
Aug 5, 202413,900.0013,940.0011,080.0011,750.0011,750.00541,218
Aug 2, 202415,080.0015,160.0014,410.0014,440.0014,440.00303,461
Aug 1, 202415,170.0015,420.0015,130.0015,340.0015,340.00151,063
Jul 31, 202415,300.0015,600.0015,010.0015,210.0015,210.00281,453
Jul 30, 202415,970.0016,020.0015,150.0015,220.0015,220.00465,884
Jul 29, 202415,630.0016,220.0015,360.0016,040.0016,040.00675,173
Jul 26, 202414,890.0016,090.0014,500.0015,650.0015,650.001,094,482
Jul 25, 202415,270.0015,440.0014,930.0014,940.0014,940.00228,262
Jul 24, 202415,580.0015,730.0015,260.0015,540.0015,540.00335,398
Jul 23, 202415,130.0015,550.0014,950.0015,500.0015,500.00359,257
Jul 22, 202414,800.0015,540.0014,800.0015,040.0015,040.00329,138
Jul 19, 202415,540.0015,550.0014,750.0014,800.0014,800.00392,893
Jul 18, 202415,500.0015,950.0015,300.0015,500.0015,500.00696,581
Jul 17, 202414,870.0016,580.0014,760.0015,820.0015,820.003,511,368
Jul 16, 202414,390.0014,760.0014,340.0014,650.0014,650.00202,280
Jul 15, 202414,410.0014,630.0014,290.0014,380.0014,380.00207,335
Jul 12, 202414,600.0014,620.0014,290.0014,400.0014,400.00113,322
Jul 11, 202414,890.0014,980.0014,560.0014,570.0014,570.00131,174
Jul 10, 202414,540.0015,040.0014,530.0014,760.0014,760.00219,367
Jul 9, 202415,050.0015,080.0014,510.0014,520.0014,520.00231,942
Jul 8, 202414,720.0015,050.0014,720.0014,950.0014,950.00124,722
Jul 5, 202415,400.0015,490.0014,690.0014,720.0014,720.00310,492
Jul 4, 202415,320.0015,520.0015,050.0015,260.0015,260.00230,857
Jul 3, 202415,930.0016,070.0015,230.0015,340.0015,340.00425,439
Jul 2, 202415,900.0016,170.0015,600.0015,970.0015,970.00404,380
Jul 1, 202415,520.0016,290.0015,290.0015,890.0015,890.00726,820
Jun 28, 202415,450.0015,940.0015,220.0015,360.0015,360.00425,306
Jun 27, 202415,720.0015,880.0015,120.0015,220.0015,220.00258,914
Jun 26, 202415,260.0015,980.0015,000.0015,650.0015,650.00512,022
Jun 25, 202415,770.0016,300.0015,140.0015,270.0015,270.001,625,923
Jun 24, 202414,800.0016,250.0014,730.0015,370.0015,370.002,124,818
Jun 21, 202414,500.0015,320.0014,400.0014,610.0014,610.00588,229
Jun 20, 202414,630.0014,890.0014,400.0014,410.0014,410.00171,344
Jun 19, 202414,200.0014,760.0014,070.0014,590.0014,590.00345,568
Jun 18, 202414,350.0014,390.0014,070.0014,160.0014,160.00149,524
Jun 17, 202414,740.0014,750.0014,310.0014,320.0014,320.00164,067
Jun 14, 202414,630.0015,050.0014,570.0014,650.0014,650.00246,878
Jun 13, 202414,810.0014,810.0014,600.0014,620.0014,620.00129,851
Jun 12, 202414,660.0014,790.0014,610.0014,620.0014,620.0096,030
Jun 11, 202414,740.0014,880.0014,630.0014,660.0014,660.00115,366
Jun 10, 202414,750.0014,850.0014,600.0014,690.0014,690.00137,284
Jun 7, 202414,900.0015,000.0014,820.0014,850.0014,850.00107,549
Jun 5, 202414,980.0015,040.0014,790.0014,820.0014,820.00148,499
Jun 4, 202415,200.0015,280.0014,940.0014,960.0014,960.00199,263
Jun 3, 202414,950.0015,450.0014,880.0015,280.0015,280.00250,222
May 31, 202415,180.0015,280.0014,960.0015,010.0015,010.00166,578
May 30, 202415,200.0015,780.0015,110.0015,160.0015,160.00250,720
May 29, 202415,500.0016,800.0014,940.0015,140.0015,140.001,175,140
May 28, 202415,310.0015,680.0015,250.0015,270.0015,270.00217,561
May 27, 202415,290.0015,460.0014,870.0015,240.0015,240.00308,865
May 24, 202415,200.0015,420.0015,070.0015,300.0015,300.00193,091
May 23, 202415,550.0015,550.0015,150.0015,280.0015,280.00162,771
May 22, 202415,520.0015,660.0015,390.0015,420.0015,420.00121,009
May 21, 202415,520.0015,770.0015,420.0015,450.0015,450.00161,407
May 20, 202415,860.0015,970.0015,410.0015,520.0015,520.00201,612
May 17, 202416,150.0016,150.0015,840.0015,860.0015,860.00183,177
May 16, 202416,420.0016,430.0016,080.0016,090.0016,090.00415,315
May 14, 202416,670.0016,670.0016,280.0016,370.0016,370.00194,017
May 13, 202416,050.0016,600.0015,830.0016,500.0016,500.00598,294
May 10, 202415,950.0016,060.0015,860.0015,920.0015,920.00174,906
May 9, 202415,960.0016,220.0015,840.0015,880.0015,880.00257,843
May 8, 202416,600.0016,600.0015,800.0015,840.0015,840.00606,382
May 7, 202416,310.0016,650.0016,160.0016,480.0016,480.00279,139
May 3, 202416,500.0016,550.0016,170.0016,210.0016,210.00233,313
May 2, 202416,700.0016,960.0016,350.0016,370.0016,370.00333,328
Apr 30, 202416,480.0016,720.0016,330.0016,530.0016,530.00302,557
Apr 29, 202416,810.0016,890.0016,300.0016,400.0016,400.00546,580
Apr 26, 202416,950.0017,190.0016,510.0016,680.0016,680.001,063,339
Apr 25, 202418,000.0018,110.0017,400.0017,410.0017,410.00539,074
Apr 24, 202418,310.0018,910.0017,960.0017,990.0017,990.001,117,753
Apr 23, 202418,030.0018,850.0017,900.0018,200.0018,200.001,270,722
Apr 22, 202417,410.0018,170.0017,300.0018,030.0018,030.001,219,918
Apr 19, 202417,350.0018,120.0016,400.0017,090.0017,090.001,099,074
Apr 18, 202416,020.0017,900.0016,020.0017,300.0017,300.002,616,938
Apr 17, 202415,960.0016,500.0015,960.0016,100.0016,100.00238,545
Apr 16, 202416,200.0017,170.0016,130.0016,130.0016,130.00414,515
Apr 15, 202416,710.0016,710.0016,240.0016,370.0016,370.00520,966
Apr 12, 202418,170.0018,350.0016,670.0017,080.0017,080.001,128,607
Apr 11, 202418,620.0018,940.0018,100.0018,240.0018,240.00876,926
Apr 9, 202418,550.0019,700.0018,340.0018,440.0018,440.003,403,768
Apr 8, 202418,940.0018,950.0018,150.0018,310.0018,310.00549,214
Apr 5, 202418,050.0018,960.0017,840.0018,450.0018,450.001,357,131
Apr 4, 202418,600.0018,790.0018,080.0018,140.0018,140.00654,038
Apr 3, 202418,200.0019,140.0017,900.0018,520.0018,520.002,008,523
Apr 2, 202418,200.0019,320.0017,860.0018,120.0018,120.002,479,140
Apr 1, 202417,840.0018,340.0017,660.0018,130.0018,130.00586,583
Mar 29, 202418,310.0018,630.0017,850.0017,890.0017,890.00884,776
Mar 28, 202418,710.0019,010.0018,150.0018,170.0018,170.001,263,262
Mar 27, 202419,790.0020,250.0019,050.0019,050.0019,050.002,155,472
Mar 26, 202418,960.0020,700.0018,670.0020,150.0020,150.0014,077,910
Mar 25, 202418,680.0019,170.0017,920.0018,000.0018,000.001,383,049
Mar 22, 202418,700.0019,300.0018,390.0018,590.0018,590.002,089,724
Mar 21, 202418,630.0019,390.0018,110.0018,390.0018,390.002,204,457
Mar 20, 202418,000.0019,930.0017,990.0018,450.0018,450.006,231,643
Mar 19, 202418,600.0019,170.0017,830.0018,250.0018,250.002,109,767
Mar 18, 202418,300.0019,340.0018,070.0018,710.0018,710.006,182,278
Mar 15, 202418,770.0021,100.0018,140.0018,380.0018,380.0019,699,730
Mar 14, 202414,600.0018,700.0014,510.0017,830.0017,830.0015,508,540
Mar 13, 202414,800.0014,850.0014,300.0014,450.0014,450.00279,335
Mar 12, 202414,530.0014,880.0014,340.0014,800.0014,800.00281,615
Mar 11, 202414,340.0015,280.0014,030.0014,510.0014,510.00605,062
Mar 8, 202414,870.0014,920.0014,240.0014,340.0014,340.00303,644
Mar 7, 202415,040.0015,040.0014,700.0014,700.0014,700.00269,322
Mar 6, 202415,150.0015,770.0014,940.0015,040.0015,040.00433,349
Mar 5, 202414,710.0016,300.0014,680.0015,290.0015,290.001,861,527
Mar 4, 202414,850.0015,250.0014,680.0014,710.0014,710.00353,547
Feb 29, 202415,180.0015,250.0014,940.0015,000.0015,000.00293,787
Feb 28, 202415,210.0015,850.0015,210.0015,330.0015,330.00473,560
Feb 27, 202416,010.0016,190.0015,180.0015,200.0015,200.00729,349
Feb 26, 202415,670.0016,430.0015,670.0016,100.0016,100.00956,721
Feb 23, 202417,660.0017,730.0017,000.0017,000.0017,000.00737,796
Feb 22, 202417,880.0018,250.0017,600.0017,660.0017,660.00851,118
Feb 21, 202418,460.0019,040.0017,860.0017,870.0017,870.001,747,830
Feb 20, 202419,010.0019,900.0018,300.0018,360.0018,360.002,469,535
Feb 19, 202418,010.0020,700.0017,850.0018,890.0018,890.007,019,348
Feb 16, 202417,980.0018,570.0017,920.0018,040.0018,040.001,051,852
Feb 15, 202419,280.0019,350.0018,200.0018,200.0018,200.001,622,855
Feb 14, 202419,590.0020,100.0019,070.0019,210.0019,210.001,439,113
Feb 13, 202420,800.0022,050.0019,340.0019,990.0019,990.004,553,377
Feb 8, 202421,000.0022,800.0020,000.0020,000.0020,000.004,881,954
Feb 7, 202420,350.0022,250.0019,420.0021,450.0021,450.0013,304,480
Feb 6, 202419,800.0025,150.0019,000.0020,050.0020,050.0020,500,590
Feb 5, 202416,030.0020,800.0016,030.0020,800.0020,800.0023,622,670
Feb 2, 202416,200.0017,150.0015,990.0016,010.0016,010.003,741,318
Feb 1, 202416,310.0018,000.0013,890.0016,200.0016,200.0013,384,970
Jan 31, 202418,770.0019,000.0016,600.0016,710.0016,710.004,672,954
Jan 30, 202417,450.0022,100.0017,380.0017,710.0017,710.0017,225,580
Jan 29, 202425,000.0025,050.0020,450.0020,450.0020,450.0010,892,570
Jan 26, 202428,950.0029,200.0027,000.0029,200.0029,200.004,900,303

Related Tickers

272210.KS Hanwha Systems Co., Ltd.
25,050.00
+0.60%
 
EH EHang Holdings Limited
15.04
+0.63%
 
RDW Redwire Corporation
14.18
+2.91%
 
KTOS Kratos Defense & Security Solutions, Inc.
33.83
+3.27%
 
ACHR Archer Aviation Inc.
8.95
+8.82%
 
RKLB Rocket Lab USA, Inc.
25.20
+4.30%