Hyundai Doosan Infracore Co., Ltd. - 042670.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	14,550	14,370	14,370	14,860	14,160	1.76M
August 21, 2025	14,300	14,300	14,300	14,620	14,090	1.53M
August 20, 2025	14,270	14,260	14,260	14,350	13,920	2.11M
August 19, 2025	14,640	14,610	14,610	15,200	14,430	3.56M
August 18, 2025	15,250	14,450	14,450	15,250	14,010	7.11M
August 14, 2025	16,350	16,270	16,270	16,510	16,080	3.72M
August 13, 2025	17,060	16,320	16,320	17,120	15,810	2.97M
August 12, 2025	17,030	17,190	17,190	17,370	16,800	2.18M
August 11, 2025	17,360	17,300	17,300	17,770	17,040	3.52M
August 08, 2025	17,270	17,000	17,000	17,430	16,680	4.44M
August 07, 2025	16,550	16,510	16,510	16,810	16,150	2.24M
August 06, 2025	16,280	16,240	16,240	16,630	16,020	2.14M
August 05, 2025	16,570	16,550	16,550	17,000	16,240	2.73M
August 04, 2025	15,350	16,540	16,540	16,790	15,290	9M
August 01, 2025	15,320	15,180	15,180	15,350	14,590	3.7M
July 31, 2025	15,320	15,410	15,410	15,630	15,090	2.46M
July 30, 2025	15,600	15,350	15,350	15,860	15,210	1.76M
July 29, 2025	14,980	15,750	15,750	16,080	14,630	7.08M
July 28, 2025	14,760	15,200	15,200	15,650	14,750	5.4M
July 25, 2025	14,620	14,870	14,870	15,420	14,500	4.92M
July 24, 2025	14,090	14,940	14,940	15,590	14,090	21.11M
July 23, 2025	11,210	13,230	13,230	13,420	11,060	13.96M
July 22, 2025	11,290	11,140	11,140	11,290	10,960	1.27M
July 21, 2025	11,230	11,300	11,300	11,340	11,150	814,018
July 18, 2025	11,320	11,200	11,200	11,420	11,200	879,986
July 17, 2025	11,530	11,310	11,310	11,580	11,310	875,404
July 16, 2025	11,640	11,520	11,520	11,680	11,460	719,609
July 15, 2025	11,660	11,730	11,730	11,790	11,480	902,300
July 14, 2025	11,780	11,640	11,640	11,960	11,490	841,184
July 11, 2025	12,000	11,840	11,840	12,020	11,830	959,923
July 10, 2025	11,860	12,080	12,080	12,080	11,730	1.6M
July 09, 2025	11,700	11,860	11,860	12,070	11,520	1.24M
July 08, 2025	11,630	11,590	11,590	11,800	11,450	1.23M
July 07, 2025	11,440	11,660	11,660	11,800	11,410	1.14M
July 04, 2025	12,230	11,600	11,600	12,240	11,590	1.5M
July 03, 2025	13,070	12,040	12,040	13,080	11,950	3.46M
July 02, 2025	12,940	13,190	13,190	13,310	12,180	10.9M
July 01, 2025	12,710	12,500	12,500	12,930	12,420	1.72M
June 30, 2025	12,450	12,640	12,640	12,890	12,450	1.4M
June 27, 2025	12,430	12,550	12,550	12,700	12,320	1.42M
June 26, 2025	12,990	12,570	12,570	13,080	12,230	2.61M
June 25, 2025	13,210	12,850	12,850	13,280	12,780	1.76M
June 24, 2025	13,550	13,180	13,180	13,570	12,920	4.57M
June 23, 2025	12,400	12,580	12,580	12,780	12,200	2.75M
June 20, 2025	13,010	12,690	12,690	13,010	12,260	4.64M
June 19, 2025	11,640	12,600	12,600	12,780	11,530	7.96M
June 18, 2025	11,860	11,700	11,700	11,980	11,630	3.14M
June 17, 2025	10,880	12,090	12,090	12,450	10,810	17.25M
June 16, 2025	10,180	10,520	10,520	10,550	10,110	1.58M
June 13, 2025	10,720	10,150	10,150	10,720	9,990	2.77M
June 12, 2025	10,940	10,690	10,690	10,950	10,590	2.44M
June 11, 2025	10,820	10,650	10,650	10,820	10,310	3.15M
June 10, 2025	9,380	10,970	10,970	11,200	9,370	16.64M
June 09, 2025	9,500	9,380	9,380	9,650	9,300	1.44M
June 05, 2025	9,400	9,400	9,400	9,500	9,260	1.37M
June 04, 2025	9,350	9,460	9,460	9,520	9,240	1.51M
June 02, 2025	9,340	9,390	9,390	9,490	9,230	993,458
May 30, 2025	9,500	9,450	9,450	9,560	9,260	2.08M
May 29, 2025	8,840	9,250	9,250	9,280	8,770	2.19M
May 28, 2025	8,650	8,730	8,730	8,910	8,630	1.22M

Hyundai Doosan Infracore Co., Ltd. (042670.KS) KSC