Hyundai HT Co,Ltd. (KOSDAQ:039010)
South Korea · Delayed Price · Currency is KRW 7,540.00
-140.00 (-1.82%)
At close: Sep 3, 2026
Hyundai HT Co,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,510.00 | 8,060.00 | 7,510.00 | 7,930.00 | 7,930.00 | 5.17% | 86,754 |
| Sep 3, 2026 | 7,630.00 | 7,680.00 | 7,450.00 | 7,540.00 | 7,540.00 | -1.82% | 38,512 |
| Sep 2, 2026 | 7,590.00 | 7,700.00 | 7,430.00 | 7,680.00 | 7,680.00 | 1.19% | 10,990 |
| Sep 1, 2026 | 7,600.00 | 7,680.00 | 7,450.00 | 7,590.00 | 7,590.00 | -0.39% | 13,511 |
| Aug 31, 2026 | 7,460.00 | 7,630.00 | 7,150.00 | 7,620.00 | 7,620.00 | 1.06% | 20,086 |
| Aug 28, 2026 | 7,530.00 | 7,660.00 | 7,360.00 | 7,540.00 | 7,540.00 | 0.53% | 18,375 |
| Aug 27, 2026 | 7,680.00 | 7,680.00 | 7,440.00 | 7,500.00 | 7,500.00 | -1.45% | 12,212 |
| Aug 26, 2026 | 7,770.00 | 7,770.00 | 7,550.00 | 7,610.00 | 7,610.00 | -1.17% | 5,255 |
| Aug 25, 2026 | 7,380.00 | 7,710.00 | 7,120.00 | 7,700.00 | 7,700.00 | 3.49% | 28,891 |
| Aug 24, 2026 | 7,160.00 | 7,610.00 | 7,030.00 | 7,440.00 | 7,440.00 | 3.91% | 50,725 |
| Aug 21, 2026 | 7,200.00 | 7,430.00 | 7,050.00 | 7,160.00 | 7,160.00 | -1.92% | 54,983 |
| Aug 20, 2026 | 7,170.00 | 7,490.00 | 6,980.00 | 7,300.00 | 7,300.00 | 1.81% | 53,148 |
| Aug 19, 2026 | 7,980.00 | 7,980.00 | 7,030.00 | 7,170.00 | 7,170.00 | -10.26% | 103,382 |
| Aug 18, 2026 | 7,510.00 | 8,370.00 | 7,340.00 | 7,990.00 | 7,990.00 | 6.96% | 231,804 |
| Aug 14, 2026 | 7,780.00 | 7,860.00 | 7,200.00 | 7,470.00 | 7,470.00 | -4.35% | 95,976 |
| Aug 13, 2026 | 7,900.00 | 8,090.00 | 7,700.00 | 7,810.00 | 7,810.00 | -2.25% | 81,257 |
| Aug 12, 2026 | 8,180.00 | 8,240.00 | 7,800.00 | 7,990.00 | 7,990.00 | -1.11% | 87,298 |
| Aug 11, 2026 | 8,070.00 | 8,170.00 | 7,740.00 | 8,080.00 | 8,080.00 | -0.86% | 87,114 |
| Aug 10, 2026 | 8,100.00 | 8,180.00 | 7,470.00 | 8,150.00 | 8,150.00 | 0.37% | 125,887 |
| Aug 7, 2026 | 7,800.00 | 8,420.00 | 7,750.00 | 8,120.00 | 8,120.00 | 4.37% | 139,747 |
| Aug 6, 2026 | 7,450.00 | 7,820.00 | 7,300.00 | 7,780.00 | 7,780.00 | 5.71% | 82,769 |
| Aug 5, 2026 | 7,050.00 | 7,450.00 | 6,980.00 | 7,360.00 | 7,360.00 | 6.82% | 72,456 |
| Aug 4, 2026 | 6,820.00 | 6,930.00 | 6,520.00 | 6,890.00 | 6,890.00 | 2.07% | 45,835 |
| Aug 3, 2026 | 6,080.00 | 6,890.00 | 6,080.00 | 6,750.00 | 6,750.00 | 11.02% | 105,684 |
| Jul 31, 2026 | 5,860.00 | 6,120.00 | 5,860.00 | 6,080.00 | 6,080.00 | 4.11% | 52,285 |
| Jul 30, 2026 | 5,750.00 | 6,050.00 | 5,600.00 | 5,840.00 | 5,840.00 | -1.35% | 104,420 |
| Jul 29, 2026 | 6,280.00 | 6,280.00 | 5,550.00 | 5,920.00 | 5,920.00 | -4.05% | 65,913 |
| Jul 28, 2026 | 6,190.00 | 6,490.00 | 6,000.00 | 6,170.00 | 6,170.00 | -3.29% | 31,000 |
| Jul 27, 2026 | 6,440.00 | 6,660.00 | 6,270.00 | 6,380.00 | 6,380.00 | -0.62% | 95,905 |
| Jul 24, 2026 | 6,850.00 | 6,900.00 | 6,420.00 | 6,420.00 | 6,420.00 | -7.09% | 150,540 |
| Jul 23, 2026 | 7,190.00 | 7,290.00 | 6,890.00 | 6,910.00 | 6,910.00 | -3.09% | 100,063 |
| Jul 22, 2026 | 7,620.00 | 7,680.00 | 7,070.00 | 7,130.00 | 7,130.00 | -5.06% | 75,887 |
| Jul 21, 2026 | 7,460.00 | 7,590.00 | 7,180.00 | 7,510.00 | 7,510.00 | 0.13% | 64,177 |
| Jul 20, 2026 | 7,850.00 | 7,850.00 | 7,400.00 | 7,500.00 | 7,500.00 | -4.46% | 39,199 |
| Jul 16, 2026 | 7,890.00 | 7,890.00 | 7,620.00 | 7,850.00 | 7,850.00 | -0.51% | 35,205 |
| Jul 15, 2026 | 7,930.00 | 7,940.00 | 7,700.00 | 7,890.00 | 7,890.00 | 1.41% | 54,108 |
| Jul 14, 2026 | 8,250.00 | 8,250.00 | 7,550.00 | 7,780.00 | 7,780.00 | -5.58% | 115,415 |
| Jul 13, 2026 | 8,390.00 | 8,400.00 | 7,930.00 | 8,240.00 | 8,240.00 | -0.36% | 40,653 |
| Jul 10, 2026 | 8,280.00 | 8,400.00 | 7,960.00 | 8,270.00 | 8,270.00 | 2.48% | 115,024 |
| Jul 9, 2026 | 7,720.00 | 8,110.00 | 7,660.00 | 8,070.00 | 8,070.00 | 4.53% | 76,306 |
| Jul 8, 2026 | 7,360.00 | 8,290.00 | 7,150.00 | 7,720.00 | 7,720.00 | 5.75% | 177,236 |
| Jul 7, 2026 | 7,800.00 | 8,080.00 | 7,200.00 | 7,300.00 | 7,300.00 | -9.65% | 119,135 |
| Jul 6, 2026 | 7,800.00 | 8,180.00 | 7,400.00 | 8,080.00 | 8,080.00 | 5.62% | 69,219 |
| Jul 3, 2026 | 7,390.00 | 7,690.00 | 7,160.00 | 7,650.00 | 7,650.00 | 4.37% | 30,332 |
| Jul 2, 2026 | 7,320.00 | 7,480.00 | 7,100.00 | 7,330.00 | 7,330.00 | -2.14% | 37,055 |
| Jul 1, 2026 | 7,250.00 | 7,670.00 | 7,110.00 | 7,490.00 | 7,490.00 | 3.60% | 34,080 |
| Jun 30, 2026 | 7,330.00 | 7,570.00 | 7,180.00 | 7,230.00 | 7,230.00 | -1.36% | 17,736 |
| Jun 29, 2026 | 7,140.00 | 7,460.00 | 7,010.00 | 7,330.00 | 7,330.00 | 2.81% | 40,768 |
| Jun 26, 2026 | 7,200.00 | 7,200.00 | 6,810.00 | 7,130.00 | 7,130.00 | -0.97% | 65,617 |
| Jun 25, 2026 | 7,400.00 | 7,800.00 | 7,050.00 | 7,200.00 | 7,200.00 | -1.50% | 34,545 |