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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	15,070	14,780	14,780	15,240	14,550	1.68M
October 01, 2025	15,050	14,900	14,900	15,350	14,880	970,298
September 30, 2025	15,010	15,100	15,100	15,150	14,780	1.1M
September 29, 2025	15,560	15,070	15,070	15,570	15,020	941,601
September 26, 2025	15,510	15,340	15,340	15,780	15,200	833,955
September 25, 2025	15,880	15,620	15,620	16,000	15,580	1.12M
September 24, 2025	16,010	16,020	16,020	16,550	15,850	1.09M
September 23, 2025	15,950	16,040	16,040	16,190	15,870	786,830
September 22, 2025	16,740	16,040	16,040	16,740	15,930	1M
September 19, 2025	16,230	16,590	16,590	16,840	16,040	1.9M
September 18, 2025	16,080	16,350	16,350	16,740	16,000	2.75M
September 17, 2025	15,560	15,830	15,830	16,400	15,520	3.89M
September 16, 2025	15,340	15,280	15,280	15,630	15,200	1.39M
September 15, 2025	15,240	15,300	15,300	15,410	15,060	1.06M
September 12, 2025	15,400	15,440	15,440	15,500	15,090	1.24M
September 11, 2025	15,460	15,400	15,400	15,840	15,380	2.02M
September 10, 2025	15,400	15,460	15,460	15,670	15,310	1.34M
September 09, 2025	15,450	15,560	15,560	15,930	15,330	2.36M
September 08, 2025	15,150	15,340	15,340	15,560	14,900	2.01M
September 05, 2025	15,200	15,210	15,210	15,750	14,870	4.6M
September 04, 2025	13,990	14,500	14,500	14,570	13,945	1.85M
September 03, 2025	14,000	14,060	14,060	14,160	13,740	796,938
September 02, 2025	13,890	14,100	14,100	14,260	13,890	1.2M
September 01, 2025	13,830	13,580	13,580	13,950	13,500	1.08M
August 29, 2025	14,290	14,040	14,040	14,320	13,930	1.11M
August 28, 2025	14,200	14,330	14,330	14,590	14,010	1.26M
August 27, 2025	14,470	14,350	14,350	14,590	14,220	1.08M
August 26, 2025	14,570	14,460	14,460	14,580	14,200	894,004
August 25, 2025	14,520	14,620	14,620	14,820	14,380	1.14M
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

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