Hyundai Elevator

017800
🏛️ south-korea →
80,000.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 81,300.00 82,100.00 81,200.00 81,900.00 7.4K
09:05 81,800.00 82,300.00 81,600.00 82,000.00 6.3K
09:10 82,000.00 82,600.00 81,800.00 82,400.00 9.6K
09:15 82,400.00 82,600.00 82,100.00 82,400.00 5.1K
09:20 82,300.00 82,400.00 82,100.00 82,300.00 2.1K
09:25 82,500.00 82,600.00 82,200.00 82,600.00 4.8K
09:30 82,500.00 82,800.00 82,300.00 82,800.00 8.8K
09:35 82,800.00 83,300.00 82,800.00 83,300.00 9.8K
09:40 83,300.00 83,600.00 83,200.00 83,300.00 9.3K
09:45 83,300.00 83,600.00 83,200.00 83,500.00 5.7K
09:50 83,450.00 84,200.00 83,450.00 83,900.00 17.3K
09:55 83,800.00 84,100.00 83,200.00 83,200.00 7.9K
10:00 83,300.00 83,500.00 83,100.00 83,200.00 4.8K
10:05 83,200.00 83,400.00 83,000.00 83,100.00 5.2K
10:10 83,100.00 83,300.00 82,800.00 82,900.00 2.5K
10:15 82,900.00 83,000.00 82,500.00 82,800.00 2.5K
10:20 82,700.00 82,800.00 82,500.00 82,600.00 2.4K
10:25 82,500.00 82,700.00 82,400.00 82,700.00 4.4K
10:30 82,700.00 83,100.00 82,700.00 82,800.00 2.1K
10:35 82,900.00 82,900.00 82,400.00 82,600.00 2.4K
10:40 82,600.00 82,700.00 82,300.00 82,500.00 1.7K
10:45 82,500.00 82,500.00 81,900.00 82,100.00 3.5K
10:50 82,100.00 82,300.00 82,000.00 82,200.00 0.9K
10:55 82,200.00 82,600.00 82,100.00 82,400.00 2.7K
11:00 82,300.00 82,500.00 82,100.00 82,200.00 1.6K
11:05 82,100.00 82,400.00 82,100.00 82,400.00 1.5K
11:10 82,300.00 82,600.00 82,200.00 82,500.00 1.8K
11:15 82,500.00 82,700.00 82,400.00 82,400.00 1.3K
11:20 82,500.00 82,700.00 82,400.00 82,500.00 1.3K
11:25 82,400.00 82,800.00 82,300.00 82,500.00 0.9K
11:30 82,500.00 82,600.00 82,200.00 82,400.00 1.0K
11:35 82,600.00 82,600.00 82,300.00 82,400.00 0.9K
11:40 82,500.00 82,600.00 82,300.00 82,400.00 1.1K
11:45 82,500.00 82,700.00 82,400.00 82,500.00 1.0K
11:50 82,550.00 82,600.00 82,400.00 82,500.00 1.2K
11:55 82,500.00 82,600.00 82,400.00 82,400.00 1.1K
12:00 82,500.00 82,600.00 82,400.00 82,500.00 1.0K
12:05 82,400.00 82,600.00 82,200.00 82,300.00 1.7K
12:10 82,400.00 82,400.00 82,300.00 82,400.00 0.9K
12:15 82,300.00 82,600.00 82,300.00 82,400.00 1.0K
12:20 82,500.00 82,600.00 82,400.00 82,500.00 0.7K
12:25 82,500.00 82,700.00 82,400.00 82,500.00 0.7K
12:30 82,500.00 82,600.00 82,400.00 82,400.00 1.0K
12:35 82,400.00 82,600.00 82,400.00 82,600.00 0.8K
12:40 82,400.00 82,600.00 82,300.00 82,400.00 1.1K
12:45 82,400.00 82,600.00 82,300.00 82,300.00 4.8K
12:50 82,400.00 82,600.00 82,400.00 82,450.00 2.7K
12:55 82,450.00 82,700.00 82,400.00 82,600.00 1.2K
13:00 82,600.00 82,700.00 82,500.00 82,600.00 1.5K
13:05 82,500.00 82,700.00 82,400.00 82,500.00 1.1K
13:10 82,600.00 82,600.00 82,400.00 82,400.00 0.8K
13:15 82,400.00 82,600.00 82,300.00 82,500.00 1.1K
13:20 82,500.00 82,600.00 82,400.00 82,500.00 1.3K
13:25 82,500.00 82,800.00 82,400.00 82,650.00 1.7K
13:30 82,600.00 82,700.00 82,500.00 82,700.00 1.1K
13:35 82,800.00 82,800.00 82,500.00 82,700.00 0.8K
13:40 82,700.00 82,800.00 82,500.00 82,600.00 0.9K
13:45 82,600.00 82,700.00 82,500.00 82,600.00 1.5K
13:50 82,600.00 82,700.00 82,500.00 82,500.00 1.8K
13:55 82,600.00 82,600.00 82,400.00 82,500.00 2.1K
14:00 82,500.00 82,600.00 82,400.00 82,400.00 1.1K
14:05 82,500.00 82,600.00 82,300.00 82,400.00 1.5K
14:10 82,500.00 82,600.00 82,300.00 82,600.00 1.2K
14:15 82,450.00 82,700.00 82,300.00 82,400.00 2.4K
14:20 82,500.00 82,600.00 82,300.00 82,450.00 3.3K
14:25 82,450.00 82,500.00 82,100.00 82,200.00 3.3K
14:30 82,100.00 82,300.00 82,000.00 82,300.00 1.8K
14:35 82,400.00 82,500.00 82,300.00 82,400.00 1.1K
14:40 82,400.00 82,500.00 82,200.00 82,300.00 1.1K
14:45 82,200.00 82,400.00 82,100.00 82,100.00 1.1K
14:50 82,100.00 82,300.00 82,100.00 82,200.00 1.0K
14:55 82,200.00 82,300.00 82,100.00 82,300.00 2.4K
15:00 82,200.00 82,300.00 82,100.00 82,300.00 1.2K
15:05 82,100.00 82,300.00 82,000.00 82,200.00 4.3K
15:10 82,200.00 82,400.00 82,200.00 82,400.00 0.6K
15:15 82,300.00 82,500.00 82,300.00 82,500.00 1.3K
15:25 82,500.00 82,500.00 82,500.00 82,500.00 5.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 79,800.00 81,400.00 78,000.00 80,000.00 0.2M
2025-09-29 81,200.00 81,500.00 79,600.00 79,800.00 0.1M
2025-09-26 82,900.00 82,900.00 80,100.00 80,500.00 0.2M
2025-09-25 81,900.00 87,000.00 81,500.00 83,600.00 0.6M
2025-09-24 81,400.00 82,400.00 80,500.00 81,000.00 0.1M
2025-09-23 81,100.00 84,300.00 81,100.00 82,500.00 0.2M
2025-09-22 80,900.00 83,000.00 80,300.00 80,800.00 0.2M
2025-09-19 77,700.00 80,500.00 77,700.00 80,200.00 0.2M
2025-09-18 77,700.00 78,400.00 77,200.00 78,400.00 0.1M
2025-09-17 77,200.00 78,300.00 76,900.00 78,000.00 0.2M
2025-09-16 78,000.00 78,400.00 77,150.00 77,500.00 0.2M
2025-09-15 79,000.00 79,400.00 77,800.00 78,300.00 0.2M
2025-09-12 79,800.00 79,900.00 78,200.00 79,300.00 0.1M
2025-09-11 79,100.00 79,800.00 78,800.00 79,400.00 0.2M
2025-09-10 78,800.00 79,600.00 78,500.00 79,300.00 0.2M
2025-09-09 79,000.00 79,600.00 78,200.00 79,600.00 0.1M
2025-09-08 78,800.00 79,000.00 78,300.00 78,900.00 0.1M
2025-09-05 77,700.00 78,700.00 77,100.00 78,700.00 0.1M
2025-09-04 76,800.00 78,900.00 76,500.00 78,500.00 0.1M
2025-09-03 76,000.00 77,500.00 76,000.00 77,300.00 0.1M
2025-09-02 77,300.00 78,100.00 76,000.00 76,700.00 0.2M
2025-09-01 78,300.00 78,300.00 77,000.00 77,300.00 0.1M
2025-08-29 80,300.00 80,300.00 78,200.00 78,400.00 0.1M
2025-08-28 79,400.00 81,000.00 78,900.00 80,800.00 0.1M
2025-08-27 79,700.00 80,300.00 78,800.00 79,800.00 0.1M
2025-08-26 84,200.00 86,000.00 78,800.00 79,900.00 0.5M
2025-08-25 79,800.00 81,400.00 79,300.00 81,200.00 0.1M
2025-08-22 78,400.00 80,200.00 78,400.00 79,100.00 0.1M
2025-08-21 80,000.00 80,100.00 78,500.00 79,100.00 0.2M
2025-08-20 79,900.00 80,300.00 78,200.00 79,500.00 0.2M
2025-08-19 82,400.00 82,400.00 80,500.00 81,100.00 0.2M
2025-08-18 81,700.00 83,700.00 80,500.00 82,000.00 0.2M
2025-08-14 82,500.00 82,500.00 80,100.00 81,600.00 0.2M
2025-08-13 86,400.00 86,800.00 82,000.00 83,200.00 0.3M
2025-08-12 83,800.00 87,100.00 83,500.00 86,700.00 0.3M
2025-08-11 86,700.00 86,700.00 84,100.00 84,400.00 0.1M
2025-08-08 84,000.00 87,400.00 83,100.00 85,500.00 0.3M
2025-08-07 81,300.00 82,700.00 80,600.00 82,700.00 0.2M
2025-08-06 80,000.00 82,500.00 79,400.00 81,700.00 0.2M
2025-08-05 79,700.00 81,300.00 79,500.00 80,800.00 0.2M
2025-08-04 83,000.00 83,000.00 78,200.00 79,000.00 0.4M
2025-08-01 83,900.00 84,600.00 82,000.00 83,800.00 0.3M
2025-07-31 81,700.00 86,300.00 81,700.00 85,300.00 0.4M
2025-07-30 80,500.00 81,800.00 80,100.00 80,900.00 0.1M
2025-07-29 82,000.00 82,200.00 79,200.00 81,300.00 0.2M
2025-07-28 81,800.00 83,200.00 80,700.00 81,000.00 0.2M
2025-07-25 81,800.00 82,400.00 81,000.00 81,900.00 0.1M
2025-07-24 83,000.00 83,400.00 81,300.00 82,000.00 0.2M
2025-07-23 86,400.00 86,400.00 82,400.00 83,300.00 0.2M
2025-07-22 86,300.00 87,700.00 84,700.00 85,900.00 0.2M
2025-07-21 85,500.00 86,700.00 84,200.00 85,000.00 0.1M
2025-07-18 86,300.00 86,700.00 83,200.00 85,400.00 0.1M
2025-07-17 86,700.00 87,400.00 85,600.00 86,300.00 0.1M
2025-07-16 88,300.00 88,600.00 86,000.00 86,700.00 0.1M
2025-07-15 88,200.00 90,500.00 88,000.00 89,000.00 0.2M
2025-07-14 86,800.00 89,400.00 85,100.00 88,600.00 0.3M
2025-07-11 87,000.00 89,700.00 86,100.00 87,400.00 0.3M
2025-07-10 82,600.00 87,800.00 82,400.00 86,900.00 0.5M
2025-07-09 82,600.00 83,800.00 80,500.00 83,200.00 0.2M
2025-07-08 80,900.00 84,000.00 80,300.00 83,200.00 0.3M
2025-07-07 77,000.00 80,400.00 77,000.00 80,000.00 0.1M
2025-07-04 83,800.00 84,000.00 78,500.00 78,700.00 0.3M
2025-07-03 83,900.00 84,400.00 82,300.00 84,400.00 0.2M
2025-07-02 86,500.00 86,650.00 81,800.00 83,700.00 0.3M
2025-07-01 85,900.00 88,400.00 85,600.00 87,300.00 0.3M
2025-06-30 85,000.00 86,700.00 84,100.00 86,000.00 0.2M
2025-06-27 85,900.00 86,000.00 83,400.00 84,100.00 0.2M
2025-06-26 85,300.00 86,200.00 83,800.00 85,900.00 0.3M
2025-06-25 86,800.00 87,300.00 83,700.00 85,300.00 0.3M
2025-06-24 85,400.00 88,000.00 84,000.00 86,700.00 0.4M
2025-06-23 82,500.00 84,100.00 82,200.00 83,500.00 0.2M
2025-06-20 86,500.00 86,600.00 84,300.00 85,200.00 0.3M
2025-06-19 86,600.00 87,000.00 85,200.00 86,300.00 0.2M
2025-06-18 90,200.00 90,300.00 85,400.00 86,000.00 0.5M
2025-06-17 86,100.00 91,800.00 83,900.00 91,200.00 1.0M
2025-06-16 81,900.00 84,100.00 80,500.00 83,800.00 0.4M
2025-06-13 86,000.00 86,600.00 80,400.00 81,800.00 0.5M
2025-06-12 83,600.00 88,600.00 82,800.00 84,300.00 1.1M
2025-06-11 79,200.00 79,800.00 77,800.00 78,600.00 0.2M
2025-06-10 79,400.00 81,300.00 78,100.00 79,800.00 0.2M
2025-06-09 80,600.00 82,900.00 79,200.00 79,500.00 0.2M
2025-06-05 81,400.00 85,400.00 79,800.00 80,600.00 0.4M
2025-06-04 79,100.00 83,800.00 78,700.00 81,300.00 0.5M
2025-06-02 75,000.00 76,200.00 73,400.00 75,600.00 0.2M
2025-05-30 74,800.00 76,900.00 74,500.00 75,900.00 0.1M
2025-05-29 76,200.00 76,700.00 74,700.00 75,000.00 0.1M
2025-05-28 76,000.00 77,000.00 75,000.00 75,600.00 0.1M
2025-05-27 75,900.00 76,400.00 75,300.00 76,100.00 0.1M
2025-05-26 74,500.00 76,800.00 72,900.00 76,400.00 0.1M
2025-05-23 72,100.00 76,100.00 72,100.00 73,900.00 0.2M
2025-05-22 73,000.00 73,000.00 71,100.00 72,000.00 0.3M
2025-05-21 74,400.00 75,600.00 73,200.00 73,500.00 0.1M
2025-05-20 75,000.00 75,700.00 73,800.00 74,400.00 0.1M
2025-05-19 73,800.00 75,500.00 73,000.00 74,400.00 0.1M
2025-05-16 74,000.00 75,100.00 72,100.00 73,100.00 0.2M
2025-05-15 76,200.00 76,900.00 73,300.00 74,300.00 0.3M
2025-05-14 78,300.00 78,400.00 75,900.00 76,900.00 0.1M
2025-05-13 75,500.00 77,900.00 74,800.00 77,500.00 0.2M
2025-05-12 77,100.00 78,600.00 75,600.00 76,300.00 0.2M
2025-05-09 75,800.00 78,300.00 75,100.00 76,700.00 0.2M
2025-05-08 74,300.00 76,900.00 74,300.00 75,500.00 0.2M
2025-05-07 76,000.00 76,200.00 74,200.00 75,000.00 0.2M
2025-05-02 72,800.00 75,800.00 71,000.00 75,000.00 0.2M
2025-04-30 73,300.00 74,300.00 71,800.00 73,900.00 0.1M
2025-04-29 72,000.00 74,500.00 71,200.00 74,100.00 0.2M
2025-04-28 71,900.00 73,700.00 71,000.00 72,000.00 0.2M
2025-04-25 68,000.00 73,600.00 67,300.00 71,900.00 0.2M
2025-04-24 69,600.00 70,500.00 66,600.00 67,300.00 0.3M
2025-04-23 71,000.00 71,000.00 69,200.00 70,100.00 0.2M
2025-04-22 69,200.00 72,300.00 69,100.00 70,500.00 0.2M
2025-04-21 68,900.00 71,500.00 68,200.00 70,100.00 0.2M
2025-04-18 69,900.00 69,900.00 68,600.00 69,400.00 0.2M
2025-04-17 68,700.00 70,000.00 68,700.00 69,400.00 0.2M
2025-04-16 66,900.00 69,800.00 66,900.00 68,600.00 0.3M
2025-04-15 67,000.00 69,000.00 66,100.00 66,700.00 0.4M
2025-04-14 62,800.00 66,900.00 62,100.00 65,600.00 0.5M
2025-04-11 56,900.00 63,900.00 56,900.00 62,800.00 0.6M
2025-04-10 56,200.00 58,000.00 55,400.00 57,400.00 0.2M
2025-04-09 54,500.00 55,900.00 54,100.00 55,000.00 0.1M
2025-04-08 56,300.00 56,300.00 55,000.00 55,000.00 0.1M
2025-04-07 55,600.00 56,700.00 53,400.00 55,700.00 0.2M
2025-04-04 58,000.00 59,900.00 57,100.00 58,400.00 0.2M
2025-04-03 56,600.00 58,500.00 56,600.00 58,200.00 0.2M
2025-04-02 56,400.00 58,600.00 56,100.00 58,100.00 0.2M
2025-04-01 55,200.00 56,700.00 55,000.00 56,000.00 0.1M
2025-03-31 54,000.00 54,700.00 53,400.00 54,100.00 0.1M
2025-03-28 56,400.00 56,400.00 54,700.00 55,200.00 0.1M
2025-03-27 53,700.00 56,700.00 53,500.00 56,400.00 0.2M
2025-03-26 55,000.00 55,000.00 53,700.00 54,100.00 0.1M
2025-03-25 54,600.00 55,400.00 53,700.00 54,700.00 0.1M
2025-03-24 54,400.00 55,500.00 54,200.00 55,100.00 0.1M
2025-03-21 54,000.00 54,850.00 53,300.00 54,400.00 0.1M
2025-03-20 55,800.00 55,900.00 54,100.00 54,200.00 0.1M
2025-03-19 55,300.00 56,300.00 55,300.00 55,900.00 0.1M
2025-03-18 56,600.00 56,700.00 55,100.00 55,600.00 0.1M
2025-03-17 56,100.00 56,300.00 55,000.00 56,100.00 0.1M
2025-03-14 55,500.00 56,400.00 55,500.00 55,500.00 0.1M
2025-03-13 53,300.00 56,100.00 53,300.00 55,300.00 0.2M
2025-03-12 53,000.00 54,800.00 52,700.00 53,300.00 0.1M
2025-03-11 53,400.00 54,300.00 52,800.00 53,200.00 0.1M
2025-03-10 53,200.00 54,800.00 52,600.00 54,400.00 0.1M
2025-03-07 55,800.00 56,400.00 53,500.00 53,700.00 0.2M
2025-03-06 56,600.00 58,000.00 55,700.00 56,400.00 0.1M
2025-03-05 56,200.00 57,000.00 55,700.00 56,600.00 0.1M
2025-03-04 55,000.00 56,300.00 53,200.00 55,700.00 0.1M
2025-02-28 56,600.00 57,500.00 55,000.00 55,000.00 0.1M
2025-02-27 56,600.00 57,200.00 56,000.00 57,100.00 0.1M
2025-02-26 55,100.00 57,000.00 54,700.00 56,600.00 0.2M
2025-02-25 54,000.00 55,100.00 53,600.00 55,000.00 0.1M
2025-02-24 53,800.00 54,600.00 53,600.00 54,500.00 0.1M
2025-02-21 55,200.00 55,200.00 54,000.00 54,500.00 0.1M
2025-02-20 55,600.00 56,300.00 54,600.00 55,200.00 0.2M
2025-02-19 56,300.00 56,500.00 55,000.00 56,100.00 0.1M
2025-02-18 55,200.00 57,700.00 54,900.00 56,100.00 0.2M
2025-02-17 56,600.00 57,100.00 54,900.00 55,700.00 0.1M
2025-02-14 55,700.00 57,000.00 54,900.00 56,200.00 0.1M
2025-02-13 54,300.00 57,900.00 53,800.00 55,700.00 0.3M
2025-02-12 55,100.00 55,200.00 53,600.00 53,700.00 0.1M
2025-02-11 52,800.00 56,400.00 52,400.00 55,100.00 0.3M
2025-02-10 52,200.00 53,900.00 51,900.00 53,200.00 0.2M
2025-02-07 51,500.00 52,500.00 51,400.00 51,400.00 0.1M
2025-02-06 51,000.00 52,400.00 50,800.00 52,000.00 0.1M
2025-02-05 49,950.00 51,100.00 49,950.00 50,600.00 0.1M
2025-02-04 50,800.00 51,700.00 49,800.00 49,900.00 0.2M
2025-02-03 51,600.00 52,500.00 50,000.00 50,200.00 0.2M
2025-01-31 53,000.00 53,500.00 51,600.00 53,000.00 0.2M
2025-01-24 52,000.00 54,500.00 51,100.00 54,000.00 0.3M
2025-01-23 53,100.00 53,700.00 51,500.00 51,700.00 0.2M
2025-01-22 50,900.00 53,200.00 50,700.00 52,700.00 0.3M
2025-01-21 49,500.00 51,700.00 49,500.00 51,000.00 0.4M
2025-01-20 50,500.00 50,600.00 49,650.00 49,800.00 0.1M
2025-01-17 49,900.00 50,700.00 49,700.00 50,500.00 0.1M
2025-01-16 50,700.00 50,800.00 49,400.00 50,300.00 0.1M
2025-01-15 50,600.00 51,400.00 49,850.00 50,200.00 0.1M
2025-01-14 49,400.00 50,500.00 49,350.00 50,200.00 0.2M
2025-01-13 49,000.00 50,400.00 48,400.00 49,100.00 0.3M
2025-01-10 48,050.00 49,350.00 47,350.00 49,100.00 0.2M
2025-01-09 48,800.00 48,800.00 47,550.00 48,100.00 0.4M
2025-01-08 48,900.00 49,200.00 48,450.00 48,700.00 0.2M
2025-01-07 49,100.00 49,750.00 48,400.00 49,200.00 0.2M
2025-01-06 51,000.00 51,100.00 48,600.00 49,100.00 0.4M
2025-01-03 50,900.00 51,500.00 50,700.00 50,800.00 0.2M
2025-01-02 52,200.00 52,200.00 50,100.00 51,100.00 0.3M