KRX · 089470 · stock
HDC Hyundai Engineering Plastics Co., Ltd. (089470) stock price history
Every KRX trading session of HDC Hyundai Engineering Plastics Co., Ltd. from Sep 25, 2006 to Sep 28, 2026: 4,937 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
089470 adjusted close, 2006 to 2026
- ₩8,986
- All time high, 2015
- ₩6,402
- 52 week high, ₩3,400 low
- 4,937
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
089470 key facts
- HDC Hyundai Engineering Plastics Co., Ltd. (089470) closed at ₩3,830 on Sep 28, 2026 on KRX.
- 089470's all time high close is ₩8,986, set on Dec 23, 2015; its all time low close is ₩756.03 on Dec 3, 2008.
- 089470's 52 week range is ₩3,400 to ₩6,402.
- 089470 returned -3.3% over the year to Sep 28, 2026 and -25.2% over five years.
- Over ten years 089470 returned -51%, -6.9% a year compounded.
- 089470's deepest drawdown was -81.3% from Dec 23, 2015 to Mar 19, 2020.
- DataCedar holds 4,937 daily sessions of 089470 history from Sep 25, 2006 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
089470 price chart, 2006 to 2026
089470 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | +4.4% |
| 6 months | -25.8% |
| Year to date | -8.0% |
| 1 year | -3.3% |
| 3 years | +6.5% |
| 5 years | -25.2% |
| 10 years | -50.8% |
| Since Sep 25, 2006 | +39.9% |
| Compound annual growth, 20.0 years | +1.7% |
089470 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩8,986 on Dec 23, 2015
- All time low close
- ₩756.03 on Dec 3, 2008
- 52 week high
- ₩6,402 on Feb 12, 2026
- 52 week low
- ₩3,400 on Jul 29, 2026
- Deepest drawdown
- -81.3% from Dec 23, 2015 to Mar 19, 2020, not yet recovered
- Best single session
- +18.4% on Feb 12, 2026
- Worst single session
- -18.2% on Mar 19, 2020
- Volatility, 1 year annualised
- 48.3%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2009, +331%
- Worst calendar year
- 2008, -42%
089470 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Sep 25, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩4,161 | ₩6,402 | ₩3,400 | ₩3,830 | -8.0% | 23.7M | 181 |
| 2025 | ₩3,305 | ₩4,316 | ₩3,114 | ₩4,161 | +25.9% | 7.7M | 241 |
| 2024 | ₩4,251 | ₩5,127 | ₩2,983 | ₩3,305 | -22.3% | 26.4M | 244 |
| 2023 | ₩3,575 | ₩4,772 | ₩3,308 | ₩4,251 | +18.9% | 14.6M | 245 |
| 2022 | ₩5,227 | ₩5,227 | ₩3,013 | ₩3,575 | -31.5% | 12.2M | 244 |
| 2021 | ₩5,679 | ₩6,578 | ₩4,257 | ₩5,219 | -8.0% | 63.9M | 248 |
| 2020 | ₩4,241 | ₩6,505 | ₩1,660 | ₩5,670 | +35.0% | 71.1M | 248 |
| 2019 | ₩3,527 | ₩4,992 | ₩3,429 | ₩4,199 | +19.5% | 35M | 246 |
| 2018 | ₩5,568 | ₩6,665 | ₩3,167 | ₩3,515 | -35.9% | 19.3M | 244 |
| 2017 | ₩7,418 | ₩7,450 | ₩4,652 | ₩5,487 | -26.0% | 21.7M | 241 |
| 2016 | ₩8,588 | ₩8,705 | ₩6,293 | ₩7,418 | -13.6% | 57.5M | 246 |
| 2015 | ₩5,554 | ₩9,256 | ₩5,322 | ₩8,588 | +55.9% | 109M | 249 |
| 2014 | ₩4,861 | ₩6,428 | ₩4,526 | ₩5,507 | +14.0% | 58.8M | 245 |
| 2013 | ₩3,612 | ₩6,045 | ₩3,326 | ₩4,830 | +34.4% | 105.4M | 247 |
| 2012 | ₩3,967 | ₩5,412 | ₩3,422 | ₩3,593 | -9.1% | 84.5M | 248 |
| 2011 | ₩2,671 | ₩7,501 | ₩2,410 | ₩3,952 | +49.6% | 347.9M | 248 |
| 2010 | ₩3,514 | ₩4,184 | ₩2,292 | ₩2,642 | -24.8% | 181.5M | 251 |
| 2009 | ₩819.77 | ₩5,953 | ₩809.21 | ₩3,514 | +330.5% | 389.3M | 253 |
| 2008 | ₩1,372 | ₩1,763 | ₩739.31 | ₩816.25 | -41.9% | 22.4M | 257 |
| 2007 | ₩1,822 | ₩2,436 | ₩1,241 | ₩1,405 | -22.9% | 75.4M | 246 |
| 2006 | ₩2,381 | ₩3,024 | ₩1,390 | ₩1,822 | n/a | 59.4M | 65 |
089470 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩3,830 | -3.2% |
| August 2026 | ₩3,955 | +6.5% |
| July 2026 | ₩3,715 | -0.8% |
| June 2026 | ₩3,745 | -11.3% |
| May 2026 | ₩4,220 | -22.6% |
| April 2026 | ₩5,450 | +15.2% |
| March 2026 | ₩4,730 | -19.0% |
| February 2026 | ₩5,839 | +31.2% |
| January 2026 | ₩4,452 | +7.0% |
| December 2025 | ₩4,161 | +4.9% |
| November 2025 | ₩3,967 | +6.4% |
| October 2025 | ₩3,729 | -5.3% |
About the 089470 data
Daily bars. 4,937 sessions from Sep 25, 2006 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 25, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/089470/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
089470 share price history
