Hyundai HT Co,Ltd. (KOSDAQ:039010)
South Korea · Delayed Price · Currency is KRW 7,020.00
-250.00 (-3.44%)
At close: Aug 1, 2025, 3:30 PM KST
Hyundai HT Co,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7,210.00 | 7,210.00 | 7,110.00 | 7,180.00 | - | -0.14% | 13,154 |
| Aug 6, 2025 | 7,090.00 | 7,190.00 | 7,050.00 | 7,190.00 | - | 1.41% | 8,840 |
| Aug 5, 2025 | 7,110.00 | 7,210.00 | 6,980.00 | 7,090.00 | - | 1.00% | 111,061 |
| Aug 4, 2025 | 7,100.00 | 7,190.00 | 7,000.00 | 7,020.00 | - | - | 27,335 |
| Aug 1, 2025 | 7,270.00 | 7,270.00 | 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 | - | 2.25% | 33,166 |
| Jul 30, 2025 | 7,210.00 | 7,210.00 | 7,050.00 | 7,110.00 | - | 0.28% | 22,648 |
| Jul 29, 2025 | 7,220.00 | 7,220.00 | 7,040.00 | 7,090.00 | - | -0.70% | 13,187 |
| Jul 28, 2025 | 7,200.00 | 7,200.00 | 7,040.00 | 7,140.00 | - | -0.14% | 27,280 |
| Jul 25, 2025 | 7,200.00 | 7,360.00 | 7,110.00 | 7,150.00 | - | -0.83% | 23,399 |
| Jul 24, 2025 | 7,200.00 | 7,460.00 | 7,200.00 | 7,210.00 | - | 0.42% | 41,332 |
| Jul 23, 2025 | 7,400.00 | 7,450.00 | 7,140.00 | 7,180.00 | - | -2.84% | 87,957 |
| Jul 22, 2025 | 7,420.00 | 7,450.00 | 7,340.00 | 7,390.00 | - | -0.40% | 31,867 |
| Jul 21, 2025 | 7,360.00 | 7,510.00 | 7,360.00 | 7,420.00 | - | -0.67% | 32,177 |
| Jul 18, 2025 | 7,550.00 | 7,550.00 | 7,400.00 | 7,470.00 | - | -1.19% | 42,720 |
| Jul 17, 2025 | 7,670.00 | 7,670.00 | 7,470.00 | 7,560.00 | - | -1.43% | 90,375 |
| Jul 16, 2025 | 7,810.00 | 7,840.00 | 7,650.00 | 7,670.00 | - | -1.16% | 37,562 |
| Jul 15, 2025 | 7,860.00 | 7,860.00 | 7,670.00 | 7,760.00 | - | -0.77% | 35,849 |
| Jul 14, 2025 | 7,770.00 | 7,860.00 | 7,750.00 | 7,820.00 | - | 0.64% | 15,266 |
| Jul 11, 2025 | 7,740.00 | 7,870.00 | 7,740.00 | 7,770.00 | - | -0.38% | 26,087 |
| Jul 10, 2025 | 7,710.00 | 7,840.00 | 7,700.00 | 7,800.00 | - | 1.04% | 17,860 |
| Jul 9, 2025 | 7,780.00 | 7,820.00 | 7,650.00 | 7,720.00 | - | 0.39% | 20,787 |
| Jul 8, 2025 | 7,760.00 | 7,780.00 | 7,670.00 | 7,690.00 | - | - | 20,735 |
| Jul 7, 2025 | 7,700.00 | 7,730.00 | 7,590.00 | 7,690.00 | - | -0.26% | 66,671 |
| Jul 4, 2025 | 7,910.00 | 7,910.00 | 7,650.00 | 7,710.00 | - | -1.15% | 75,201 |
| Jul 3, 2025 | 7,820.00 | 8,110.00 | 7,630.00 | 7,800.00 | - | 1.04% | 123,733 |
| Jul 2, 2025 | 7,800.00 | 8,140.00 | 7,600.00 | 7,720.00 | - | -1.03% | 188,196 |
| Jul 1, 2025 | 7,540.00 | 7,880.00 | 7,450.00 | 7,800.00 | - | 2.77% | 44,718 |
| Jun 30, 2025 | 7,620.00 | 7,740.00 | 7,570.00 | 7,590.00 | - | -0.13% | 37,805 |
| Jun 27, 2025 | 7,700.00 | 7,820.00 | 7,550.00 | 7,600.00 | - | -1.68% | 52,144 |
| Jun 26, 2025 | 7,990.00 | 8,020.00 | 7,610.00 | 7,730.00 | - | -4.21% | 105,232 |
| Jun 25, 2025 | 8,080.00 | 8,120.00 | 7,940.00 | 8,070.00 | - | 0.62% | 44,399 |
| Jun 24, 2025 | 7,890.00 | 8,090.00 | 7,850.00 | 8,020.00 | - | 2.17% | 61,343 |
| Jun 23, 2025 | 7,980.00 | 7,990.00 | 7,700.00 | 7,850.00 | - | -2.00% | 59,271 |
| Jun 20, 2025 | 7,980.00 | 8,030.00 | 7,800.00 | 8,010.00 | - | 1.14% | 46,986 |
| Jun 19, 2025 | 8,080.00 | 8,100.00 | 7,850.00 | 7,920.00 | - | -1.98% | 65,748 |
| Jun 18, 2025 | 7,800.00 | 8,090.00 | 7,700.00 | 8,080.00 | - | 3.59% | 76,729 |
| Jun 17, 2025 | 7,740.00 | 7,860.00 | 7,680.00 | 7,800.00 | - | 0.78% | 61,718 |
| Jun 16, 2025 | 7,470.00 | 7,800.00 | 7,460.00 | 7,740.00 | - | 2.93% | 95,195 |
| Jun 13, 2025 | 7,960.00 | 8,070.00 | 7,360.00 | 7,520.00 | - | -5.65% | 244,011 |
| Jun 12, 2025 | 8,000.00 | 8,130.00 | 7,920.00 | 7,970.00 | - | -0.87% | 118,587 |
| Jun 11, 2025 | 8,120.00 | 8,310.00 | 8,030.00 | 8,040.00 | - | -0.50% | 114,523 |
| Jun 10, 2025 | 8,050.00 | 8,180.00 | 7,990.00 | 8,080.00 | - | -0.98% | 120,129 |
| Jun 9, 2025 | 8,130.00 | 8,250.00 | 7,900.00 | 8,160.00 | - | 0.37% | 147,391 |
| Jun 5, 2025 | 8,130.00 | 8,430.00 | 7,890.00 | 8,130.00 | - | -1.09% | 486,846 |
| Jun 4, 2025 | 9,680.00 | 10,530.00 | 8,060.00 | 8,220.00 | - | 1.48% | 3,900,776 |
| Jun 2, 2025 | 7,830.00 | 8,140.00 | 7,800.00 | 8,100.00 | - | 2.53% | 65,676 |
| May 30, 2025 | 7,890.00 | 8,030.00 | 7,820.00 | 7,900.00 | - | -0.13% | 30,518 |
| May 29, 2025 | 7,860.00 | 8,130.00 | 7,750.00 | 7,910.00 | - | 0.76% | 76,701 |
| May 28, 2025 | 7,770.00 | 7,890.00 | 7,630.00 | 7,850.00 | - | 0.90% | 31,998 |