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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	108,900	110,200	110,200	111,500	107,500	383,228
February 19, 2026	107,000	107,900	107,900	108,300	105,500	334,674
February 13, 2026	99,000	103,300	103,300	104,900	98,900	614,024
February 12, 2026	102,200	98,400	98,400	102,400	97,200	883,376
February 11, 2026	110,000	102,600	102,600	110,000	101,000	667,918
February 10, 2026	104,900	104,100	104,100	108,500	102,900	436,500
February 09, 2026	103,400	103,400	103,400	103,500	99,600	390,918
February 06, 2026	95,000	102,200	102,200	103,000	92,500	613,572
February 05, 2026	95,400	96,200	96,200	99,000	95,200	260,481
February 04, 2026	96,800	96,200	96,200	97,800	95,300	251,520
February 03, 2026	94,900	96,800	96,800	97,500	94,400	253,179
February 02, 2026	93,700	93,600	93,600	98,900	92,600	346,264
January 30, 2026	90,500	94,400	94,400	95,400	89,800	456,810
January 29, 2026	90,300	91,300	91,300	91,500	88,900	300,613
January 28, 2026	90,400	91,000	91,000	91,300	90,000	218,606
January 27, 2026	90,400	89,800	89,800	90,900	89,700	218,797
January 26, 2026	93,300	91,000	91,000	93,300	90,700	215,083
January 23, 2026	94,000	93,600	93,600	94,700	92,700	223,896
January 22, 2026	92,100	93,300	93,300	96,200	92,100	275,333
January 21, 2026	91,100	92,500	92,500	93,500	90,400	340,147
January 20, 2026	90,400	92,600	92,600	93,900	90,000	389,455
January 19, 2026	89,400	90,400	90,400	90,500	89,000	229,110
January 16, 2026	88,100	88,900	88,900	90,400	87,600	181,779
January 15, 2026	87,700	87,700	87,700	88,500	87,100	166,143
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

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