Hyundai HT Co,Ltd. (KOSDAQ:039010)
South Korea · Delayed Price · Currency is KRW 7,260.00
-10.00 (-0.14%)
At close: Sep 18, 2025
Hyundai HT Co,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7,250.00 | 7,250.00 | 7,130.00 | 7,180.00 | 7,180.00 | -1.10% | 22,856 |
| Sep 18, 2025 | 7,270.00 | 7,320.00 | 7,210.00 | 7,260.00 | 7,260.00 | -0.14% | 24,022 |
| Sep 17, 2025 | 7,320.00 | 7,320.00 | 7,200.00 | 7,270.00 | 7,270.00 | -0.68% | 28,053 |
| Sep 16, 2025 | 7,260.00 | 7,330.00 | 7,180.00 | 7,320.00 | 7,320.00 | 0.55% | 45,338 |
| Sep 15, 2025 | 7,150.00 | 7,390.00 | 7,080.00 | 7,280.00 | 7,280.00 | 1.82% | 110,004 |
| Sep 12, 2025 | 7,160.00 | 7,190.00 | 7,100.00 | 7,150.00 | 7,150.00 | -0.14% | 25,210 |
| Sep 11, 2025 | 7,120.00 | 7,180.00 | 7,120.00 | 7,160.00 | 7,160.00 | 0.56% | 24,147 |
| Sep 10, 2025 | 7,070.00 | 7,220.00 | 7,070.00 | 7,120.00 | 7,120.00 | 0.71% | 34,685 |
| Sep 9, 2025 | 6,920.00 | 7,200.00 | 6,920.00 | 7,070.00 | 7,070.00 | 1.29% | 48,034 |
| Sep 8, 2025 | 7,030.00 | 7,280.00 | 6,980.00 | 6,980.00 | 6,980.00 | -0.71% | 97,348 |
| Sep 5, 2025 | 6,880.00 | 7,090.00 | 6,830.00 | 7,030.00 | 7,030.00 | 2.33% | 58,510 |
| Sep 4, 2025 | 6,880.00 | 6,910.00 | 6,820.00 | 6,870.00 | 6,870.00 | -0.15% | 5,489 |
| Sep 3, 2025 | 6,830.00 | 6,900.00 | 6,800.00 | 6,880.00 | 6,880.00 | 0.58% | 23,767 |
| Sep 2, 2025 | 6,810.00 | 6,910.00 | 6,810.00 | 6,840.00 | 6,840.00 | -0.15% | 14,327 |
| Sep 1, 2025 | 6,870.00 | 6,920.00 | 6,800.00 | 6,850.00 | 6,850.00 | -0.29% | 13,829 |
| Aug 29, 2025 | 6,920.00 | 6,920.00 | 6,810.00 | 6,870.00 | 6,870.00 | -0.72% | 15,664 |
| Aug 28, 2025 | 6,980.00 | 6,980.00 | 6,840.00 | 6,920.00 | 6,920.00 | - | 36,209 |
| Aug 27, 2025 | 6,950.00 | 6,950.00 | 6,840.00 | 6,920.00 | 6,920.00 | -0.29% | 15,095 |
| Aug 26, 2025 | 7,030.00 | 7,030.00 | 6,820.00 | 6,940.00 | 6,940.00 | -0.14% | 20,360 |
| Aug 25, 2025 | 7,050.00 | 7,050.00 | 6,920.00 | 6,950.00 | 6,950.00 | -0.14% | 19,352 |
| Aug 22, 2025 | 7,030.00 | 7,030.00 | 6,840.00 | 6,960.00 | 6,960.00 | -0.43% | 26,931 |
| Aug 21, 2025 | 7,020.00 | 7,020.00 | 6,890.00 | 6,990.00 | 6,990.00 | -0.14% | 16,219 |
| Aug 20, 2025 | 6,890.00 | 7,020.00 | 6,760.00 | 7,000.00 | 7,000.00 | -0.28% | 51,693 |
| Aug 19, 2025 | 6,910.00 | 7,035.00 | 6,900.00 | 7,020.00 | 7,020.00 | 0.57% | 18,337 |
| Aug 18, 2025 | 7,080.00 | 7,080.00 | 6,890.00 | 6,980.00 | 6,980.00 | -1.41% | 61,858 |
| Aug 14, 2025 | 7,140.00 | 7,180.00 | 7,060.00 | 7,080.00 | 7,080.00 | -0.84% | 9,748 |
| Aug 13, 2025 | 7,160.00 | 7,160.00 | 7,020.00 | 7,140.00 | 7,140.00 | 0.28% | 19,981 |
| Aug 12, 2025 | 7,160.00 | 7,200.00 | 7,090.00 | 7,120.00 | 7,120.00 | -0.56% | 16,143 |
| Aug 11, 2025 | 7,170.00 | 7,220.00 | 7,080.00 | 7,160.00 | 7,160.00 | -0.28% | 26,701 |
| Aug 8, 2025 | 7,180.00 | 7,200.00 | 7,100.00 | 7,180.00 | 7,180.00 | - | 14,321 |
| Aug 7, 2025 | 7,210.00 | 7,210.00 | 7,110.00 | 7,180.00 | 7,180.00 | -0.14% | 13,154 |
| Aug 6, 2025 | 7,090.00 | 7,190.00 | 7,050.00 | 7,190.00 | 7,190.00 | 1.41% | 8,840 |
| Aug 5, 2025 | 7,110.00 | 7,210.00 | 6,980.00 | 7,090.00 | 7,090.00 | 1.00% | 111,061 |
| Aug 4, 2025 | 7,100.00 | 7,190.00 | 7,000.00 | 7,020.00 | 7,020.00 | - | 27,335 |
| Aug 1, 2025 | 7,270.00 | 7,270.00 | 7,020.00 | 7,020.00 | 7,020.00 | -3.44% | 60,752 |
| Jul 31, 2025 | 7,210.00 | 7,370.00 | 7,080.00 | 7,270.00 | 7,270.00 | 2.25% | 33,166 |
| Jul 30, 2025 | 7,210.00 | 7,210.00 | 7,050.00 | 7,110.00 | 7,110.00 | 0.28% | 22,648 |
| Jul 29, 2025 | 7,220.00 | 7,220.00 | 7,040.00 | 7,090.00 | 7,090.00 | -0.70% | 13,187 |
| Jul 28, 2025 | 7,200.00 | 7,200.00 | 7,040.00 | 7,140.00 | 7,140.00 | -0.14% | 27,280 |
| Jul 25, 2025 | 7,200.00 | 7,360.00 | 7,110.00 | 7,150.00 | 7,150.00 | -0.83% | 23,399 |
| Jul 24, 2025 | 7,200.00 | 7,460.00 | 7,200.00 | 7,210.00 | 7,210.00 | 0.42% | 41,332 |
| Jul 23, 2025 | 7,400.00 | 7,450.00 | 7,140.00 | 7,180.00 | 7,180.00 | -2.84% | 87,957 |
| Jul 22, 2025 | 7,420.00 | 7,450.00 | 7,340.00 | 7,390.00 | 7,390.00 | -0.40% | 31,867 |
| Jul 21, 2025 | 7,360.00 | 7,510.00 | 7,360.00 | 7,420.00 | 7,420.00 | -0.67% | 32,177 |
| Jul 18, 2025 | 7,550.00 | 7,550.00 | 7,400.00 | 7,470.00 | 7,470.00 | -1.19% | 42,720 |
| Jul 17, 2025 | 7,670.00 | 7,670.00 | 7,470.00 | 7,560.00 | 7,560.00 | -1.43% | 90,375 |
| Jul 16, 2025 | 7,810.00 | 7,840.00 | 7,650.00 | 7,670.00 | 7,670.00 | -1.16% | 37,562 |
| Jul 15, 2025 | 7,860.00 | 7,860.00 | 7,670.00 | 7,760.00 | 7,760.00 | -0.77% | 35,849 |
| Jul 14, 2025 | 7,770.00 | 7,860.00 | 7,750.00 | 7,820.00 | 7,820.00 | 0.64% | 15,266 |
| Jul 11, 2025 | 7,740.00 | 7,870.00 | 7,740.00 | 7,770.00 | 7,770.00 | -0.38% | 26,087 |