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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	80,400	79,300	79,300	80,500	78,300	221,664
October 16, 2025	82,600	80,900	80,900	82,900	80,400	191,332
October 15, 2025	81,200	82,600	82,600	83,800	81,100	421,692
October 14, 2025	80,000	81,100	81,100	83,100	79,800	238,307
October 13, 2025	80,800	80,900	80,900	81,600	79,000	152,677
October 10, 2025	77,700	81,900	81,900	81,900	77,400	358,175
October 02, 2025	79,300	78,100	78,100	79,400	77,100	609,559
October 01, 2025	81,200	78,700	78,700	81,600	78,200	181,014
September 30, 2025	79,800	80,000	80,000	81,400	78,000	212,748
September 29, 2025	81,200	79,800	79,800	81,500	79,600	133,577
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

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