Hyundai HT Co,Ltd. (KOSDAQ:039010)
South Korea · Delayed Price · Currency is KRW 9,830.00
-200.00 (-1.99%)
At close: May 20, 2026
Hyundai HT Co,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 10,250.00 | 10,250.00 | 9,690.00 | 9,830.00 | 9,830.00 | -1.99% | 36,612 |
| May 19, 2026 | 10,250.00 | 10,250.00 | 9,700.00 | 10,030.00 | 10,030.00 | 0.40% | 43,345 |
| May 18, 2026 | 9,950.00 | 10,310.00 | 9,630.00 | 9,990.00 | 9,990.00 | -1.09% | 25,697 |
| May 15, 2026 | 10,420.00 | 10,460.00 | 9,810.00 | 10,100.00 | 10,100.00 | -2.98% | 65,451 |
| May 14, 2026 | 10,150.00 | 10,900.00 | 9,880.00 | 10,410.00 | 10,410.00 | 2.66% | 106,354 |
| May 13, 2026 | 10,200.00 | 10,200.00 | 9,630.00 | 10,140.00 | 10,140.00 | -0.59% | 77,724 |
| May 12, 2026 | 10,690.00 | 10,700.00 | 9,955.00 | 10,200.00 | 10,200.00 | -4.58% | 115,668 |
| May 11, 2026 | 10,860.00 | 11,080.00 | 10,490.00 | 10,690.00 | 10,690.00 | -1.57% | 95,814 |
| May 8, 2026 | 11,030.00 | 11,150.00 | 10,610.00 | 10,860.00 | 10,860.00 | -1.45% | 50,035 |
| May 7, 2026 | 10,610.00 | 11,160.00 | 10,610.00 | 11,020.00 | 11,020.00 | 2.89% | 83,472 |
| May 6, 2026 | 11,150.00 | 11,300.00 | 10,580.00 | 10,710.00 | 10,710.00 | -2.90% | 84,371 |
| May 4, 2026 | 10,540.00 | 11,200.00 | 10,540.00 | 11,030.00 | 11,030.00 | 4.65% | 95,925 |
| Apr 30, 2026 | 10,750.00 | 10,930.00 | 10,440.00 | 10,540.00 | 10,540.00 | -0.75% | 58,259 |
| Apr 29, 2026 | 11,090.00 | 11,170.00 | 10,620.00 | 10,620.00 | 10,620.00 | -4.24% | 87,646 |
| Apr 28, 2026 | 12,300.00 | 12,450.00 | 10,910.00 | 11,090.00 | 11,090.00 | -10.13% | 266,560 |
| Apr 27, 2026 | 12,150.00 | 12,440.00 | 11,820.00 | 12,340.00 | 12,340.00 | 1.56% | 173,877 |
| Apr 24, 2026 | 11,250.00 | 12,210.00 | 11,200.00 | 12,150.00 | 12,150.00 | 8.48% | 189,836 |
| Apr 23, 2026 | 10,760.00 | 11,380.00 | 10,610.00 | 11,200.00 | 11,200.00 | 4.19% | 89,430 |
| Apr 22, 2026 | 10,380.00 | 10,750.00 | 9,920.00 | 10,750.00 | 10,750.00 | 3.17% | 61,344 |
| Apr 21, 2026 | 10,700.00 | 10,820.00 | 10,220.00 | 10,420.00 | 10,420.00 | -0.38% | 134,750 |
| Apr 20, 2026 | 9,940.00 | 11,100.00 | 9,940.00 | 10,460.00 | 10,460.00 | 4.08% | 316,090 |
| Apr 17, 2026 | 9,900.00 | 12,000.00 | 9,810.00 | 10,050.00 | 10,050.00 | 1.52% | 1,276,549 |
| Apr 16, 2026 | 9,410.00 | 9,980.00 | 9,350.00 | 9,900.00 | 9,900.00 | 4.21% | 120,930 |
| Apr 15, 2026 | 9,230.00 | 9,570.00 | 9,210.00 | 9,500.00 | 9,500.00 | 2.15% | 55,914 |
| Apr 14, 2026 | 8,970.00 | 9,550.00 | 8,910.00 | 9,300.00 | 9,300.00 | 4.03% | 124,568 |
| Apr 13, 2026 | 8,940.00 | 9,230.00 | 8,730.00 | 8,940.00 | 8,940.00 | - | 29,251 |
| Apr 10, 2026 | 8,800.00 | 8,990.00 | 8,610.00 | 8,940.00 | 8,940.00 | 1.59% | 51,401 |
| Apr 9, 2026 | 8,790.00 | 8,950.00 | 8,580.00 | 8,800.00 | 8,800.00 | -0.56% | 18,714 |
| Apr 8, 2026 | 8,500.00 | 8,860.00 | 8,500.00 | 8,850.00 | 8,850.00 | 4.49% | 45,498 |
| Apr 7, 2026 | 8,450.00 | 8,600.00 | 8,290.00 | 8,470.00 | 8,470.00 | 0.24% | 25,553 |
| Apr 6, 2026 | 8,450.00 | 8,630.00 | 8,180.00 | 8,450.00 | 8,450.00 | -0.59% | 30,057 |
| Apr 3, 2026 | 8,430.00 | 8,650.00 | 8,380.00 | 8,500.00 | 8,500.00 | 1.43% | 22,567 |
| Apr 2, 2026 | 8,490.00 | 8,490.00 | 8,190.00 | 8,380.00 | 8,380.00 | 0.12% | 48,544 |
| Apr 1, 2026 | 8,190.00 | 8,450.00 | 8,010.00 | 8,370.00 | 8,370.00 | 5.82% | 29,195 |
| Mar 31, 2026 | 7,900.00 | 8,200.00 | 7,870.00 | 7,910.00 | 7,910.00 | -2.10% | 41,355 |
| Mar 30, 2026 | 8,240.00 | 8,320.00 | 7,940.00 | 8,080.00 | 8,080.00 | -2.18% | 32,968 |
| Mar 27, 2026 | 8,340.00 | 8,340.00 | 8,110.00 | 8,260.00 | 8,260.00 | -1.67% | 23,158 |
| Mar 26, 2026 | 8,490.00 | 8,510.00 | 8,210.00 | 8,400.00 | 8,400.00 | - | 13,549 |
| Mar 25, 2026 | 8,260.00 | 8,450.00 | 8,260.00 | 8,400.00 | 8,400.00 | 1.82% | 10,892 |
| Mar 24, 2026 | 8,400.00 | 8,430.00 | 8,100.00 | 8,250.00 | 8,250.00 | 0.61% | 33,521 |
| Mar 23, 2026 | 8,520.00 | 8,520.00 | 8,170.00 | 8,200.00 | 8,200.00 | -4.65% | 55,224 |
| Mar 20, 2026 | 8,700.00 | 8,740.00 | 8,540.00 | 8,600.00 | 8,600.00 | -1.15% | 26,640 |
| Mar 19, 2026 | 8,760.00 | 8,760.00 | 8,540.00 | 8,700.00 | 8,700.00 | -0.80% | 27,521 |
| Mar 18, 2026 | 8,770.00 | 8,950.00 | 8,560.00 | 8,770.00 | 8,770.00 | - | 32,289 |
| Mar 17, 2026 | 8,580.00 | 8,900.00 | 8,420.00 | 8,770.00 | 8,770.00 | 2.21% | 51,515 |
| Mar 16, 2026 | 8,190.00 | 8,890.00 | 8,080.00 | 8,580.00 | 8,580.00 | 4.89% | 145,840 |
| Mar 13, 2026 | 8,330.00 | 8,330.00 | 8,090.00 | 8,180.00 | 8,180.00 | -0.85% | 17,124 |
| Mar 12, 2026 | 8,520.00 | 8,520.00 | 8,180.00 | 8,250.00 | 8,250.00 | -2.71% | 26,843 |
| Mar 11, 2026 | 8,350.00 | 8,510.00 | 8,260.00 | 8,480.00 | 8,480.00 | 1.68% | 32,651 |
| Mar 10, 2026 | 8,400.00 | 8,530.00 | 8,150.00 | 8,340.00 | 8,340.00 | 3.99% | 67,780 |