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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	88,100	87,800	87,800	88,800	87,400	166,129
January 13, 2026	88,100	88,300	88,300	88,800	87,400	141,006
January 12, 2026	87,600	87,600	87,600	88,500	86,800	139,914
January 09, 2026	87,000	86,800	86,800	88,700	86,100	131,232
January 08, 2026	86,800	86,200	86,200	87,800	85,700	202,327
January 07, 2026	87,200	86,700	86,700	88,400	86,000	181,480
January 06, 2026	87,400	87,000	87,000	88,900	86,700	205,763
January 05, 2026	86,100	87,000	87,000	87,500	86,100	229,415
January 02, 2026	88,300	87,800	87,800	88,300	86,700	315,097
December 30, 2025	89,200	88,300	88,300	90,200	87,900	270,183
December 29, 2025	88,500	89,500	89,500	90,300	87,000	464,524
December 26, 2025	92,300	90,900	90,900	92,400	90,100	602,577
December 24, 2025	90,000	90,400	90,400	91,900	89,600	324,555
December 23, 2025	89,800	89,600	89,600	90,200	89,000	212,434
December 22, 2025	90,100	89,200	89,200	90,300	89,000	202,873
December 19, 2025	89,000	88,700	88,700	89,600	87,200	405,715
December 18, 2025	89,700	87,800	87,800	90,900	87,800	283,215
December 17, 2025	92,000	90,500	90,500	92,600	90,100	222,354
December 16, 2025	93,100	91,300	91,300	93,500	91,300	466,730
December 15, 2025	93,000	92,500	92,500	93,600	91,500	185,107
December 12, 2025	91,900	93,500	93,500	93,700	91,000	218,791
December 11, 2025	93,300	91,200	91,200	93,300	91,200	434,778
December 10, 2025	93,500	93,000	93,000	94,200	92,700	175,682
December 09, 2025	93,600	93,600	93,600	94,200	92,800	276,178
December 08, 2025	93,200	93,100	93,100	94,300	92,000	284,246
December 05, 2025	92,200	91,900	91,900	93,300	91,400	283,238
December 04, 2025	91,500	92,300	92,300	95,000	91,000	448,309
December 03, 2025	88,200	91,400	91,400	91,400	87,200	482,810
December 02, 2025	88,000	87,300	87,300	88,400	86,000	342,484
December 01, 2025	90,000	87,700	87,700	90,200	86,500	393,460
November 28, 2025	83,300	86,800	86,800	87,500	83,200	817,421
November 27, 2025	81,300	81,200	81,200	82,800	80,400	177,939
November 26, 2025	82,400	82,000	81,000	83,200	81,600	278,955
November 25, 2025	81,800	81,700	81,700	82,800	80,900	269,229
November 24, 2025	80,500	79,600	79,600	81,700	79,600	319,640
November 21, 2025	78,600	79,100	79,100	80,100	77,700	268,520
November 20, 2025	80,800	79,700	79,700	81,800	79,700	250,945
November 19, 2025	80,800	80,700	80,700	82,400	79,600	306,399
November 18, 2025	81,400	79,600	79,600	81,900	79,600	265,344
November 17, 2025	82,600	81,900	81,900	82,800	81,000	203,349
November 14, 2025	83,000	81,800	81,800	83,500	81,500	420,061
November 13, 2025	76,600	81,200	81,200	83,900	75,400	1.49M
November 12, 2025	74,000	76,600	76,600	78,400	73,500	345,720
November 11, 2025	74,400	73,700	73,700	75,000	73,200	224,094
November 10, 2025	71,400	74,600	74,600	75,400	71,400	213,562
November 07, 2025	72,000	71,200	71,200	72,800	70,500	185,754
November 06, 2025	72,800	72,400	72,400	73,200	71,900	235,260
November 05, 2025	74,000	71,900	71,900	74,400	70,500	361,952
November 04, 2025	74,500	72,700	72,700	75,800	72,600	331,563
November 03, 2025	75,900	75,000	75,000	76,600	74,700	244,963
October 31, 2025	76,300	75,700	75,700	76,800	73,700	481,094
October 30, 2025	81,300	76,000	76,000	81,300	75,500	732,000
October 29, 2025	87,500	80,700	80,700	87,600	80,700	2.07M
October 28, 2025	85,700	86,900	86,900	86,900	84,800	189,908
October 27, 2025	86,400	86,200	86,200	87,300	85,200	205,465
October 24, 2025	84,000	84,900	84,900	85,700	83,400	228,404
October 23, 2025	83,600	83,200	83,200	84,900	82,900	142,503
October 22, 2025	82,100	84,400	84,400	84,400	80,900	237,124
October 21, 2025	82,900	83,000	83,000	84,500	82,300	287,884
October 20, 2025	81,100	82,800	82,800	83,400	79,700	341,127

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