Hyundai Elevator Co., Ltd - 017800.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	82,900	80,500	80,500	82,900	80,100	164,091
September 25, 2025	81,900	83,600	83,600	87,000	81,500	579,367
September 24, 2025	81,400	81,000	81,000	82,400	80,500	108,478
September 23, 2025	81,100	82,500	82,500	84,300	81,100	205,683
September 22, 2025	80,900	80,800	80,800	83,000	80,300	151,767
September 19, 2025	77,700	80,200	80,200	80,500	77,700	192,215
September 18, 2025	77,700	77,700	77,700	78,400	77,200	147,861
September 17, 2025	77,200	78,000	78,000	78,300	76,900	155,713
September 16, 2025	78,000	77,500	77,500	78,400	77,150	240,664
September 15, 2025	79,000	78,300	78,300	79,400	77,800	186,377
September 12, 2025	79,800	79,300	79,300	79,900	78,200	127,228
September 11, 2025	79,100	79,400	79,400	79,800	78,800	186,137
September 10, 2025	78,800	79,300	79,300	79,600	78,500	164,823
September 09, 2025	79,000	79,600	79,600	79,600	78,200	166,227
September 08, 2025	78,800	78,900	78,900	79,000	78,300	63,346
September 05, 2025	77,700	78,700	78,700	78,700	77,100	120,597
September 04, 2025	76,800	78,500	78,500	78,900	76,500	113,339
September 03, 2025	76,000	77,300	77,300	77,500	76,000	70,596
September 02, 2025	77,300	76,700	76,700	78,100	76,000	184,943
September 01, 2025	78,300	77,300	77,300	78,300	77,000	84,371
August 29, 2025	80,300	78,400	78,400	80,300	78,200	146,043
August 28, 2025	79,400	80,800	79,800	81,000	78,900	147,332
August 27, 2025	79,700	79,800	79,800	80,300	78,800	123,595
August 26, 2025	84,200	79,900	79,900	86,000	78,800	511,877
August 25, 2025	79,800	81,200	81,200	81,400	79,300	103,571
August 22, 2025	78,400	79,100	79,100	80,200	78,400	130,809
August 21, 2025	80,000	79,100	79,100	80,100	78,500	167,171
August 20, 2025	79,900	79,500	79,500	80,300	78,200	168,526
August 19, 2025	82,400	81,100	81,100	82,400	80,500	159,537
August 18, 2025	81,700	82,000	82,000	83,700	80,500	166,646
August 14, 2025	82,500	81,600	81,600	82,500	80,100	303,262
August 13, 2025	86,400	83,200	83,200	86,800	82,000	313,523
August 12, 2025	83,800	86,700	86,700	87,100	83,500	283,784
August 11, 2025	86,700	84,400	84,400	86,700	84,100	95,448
August 08, 2025	84,000	85,500	85,500	87,400	83,100	317,430
August 07, 2025	81,300	82,700	82,700	82,700	80,600	170,088
August 06, 2025	80,000	81,700	81,700	82,500	79,400	179,723
August 05, 2025	79,700	80,800	80,800	81,300	79,500	201,623
August 04, 2025	83,000	79,000	79,000	83,000	78,200	447,625
August 01, 2025	83,900	83,800	83,800	84,600	82,000	260,711
July 31, 2025	81,700	85,300	85,300	86,300	81,700	446,640
July 30, 2025	80,500	80,900	80,900	81,800	80,100	109,005
July 29, 2025	82,000	81,300	81,300	82,200	79,200	240,769
July 28, 2025	81,800	81,000	81,000	83,200	80,700	188,652
July 25, 2025	81,800	81,900	81,900	82,400	81,000	136,353
July 24, 2025	83,000	82,000	82,000	83,400	81,300	208,936
July 23, 2025	86,400	83,300	83,300	86,400	82,400	189,355
July 22, 2025	86,300	85,900	85,900	87,700	84,700	198,873
July 21, 2025	85,500	85,000	85,000	86,700	84,200	134,145
July 18, 2025	86,300	85,400	85,400	86,700	83,200	110,430
July 17, 2025	86,700	86,300	86,300	87,400	85,600	144,573
July 16, 2025	88,300	86,700	86,700	88,600	86,000	142,450
July 15, 2025	88,200	89,000	89,000	90,500	88,000	229,674
July 14, 2025	86,800	88,600	88,600	89,400	85,100	273,220
July 11, 2025	87,000	87,400	87,400	89,700	86,100	304,688
July 10, 2025	82,600	86,900	86,900	87,800	82,400	456,922
July 09, 2025	82,600	83,200	83,200	83,800	80,500	248,113
July 08, 2025	80,900	83,200	83,200	84,000	80,300	299,153
July 07, 2025	77,000	80,000	80,000	80,400	77,000	102,420
July 04, 2025	83,800	78,700	78,700	84,000	78,500	270,893

Hyundai Elevator Co., Ltd (017800.KS) KSC