Hyundai HT Co,Ltd. (KOSDAQ:039010)
South Korea · Delayed Price · Currency is KRW 7,500.00
-350.00 (-4.46%)
At close: Jul 20, 2026
Hyundai HT Co,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 7,420.00 | 7,650.00 | 7,270.00 | 7,310.00 | 7,310.00 | -1.22% | 76,769 |
| Jun 23, 2026 | 8,330.00 | 8,390.00 | 7,400.00 | 7,400.00 | 7,400.00 | -11.69% | 105,116 |
| Jun 22, 2026 | 8,590.00 | 8,900.00 | 8,300.00 | 8,380.00 | 8,380.00 | -2.44% | 22,362 |
| Jun 19, 2026 | 8,980.00 | 9,240.00 | 8,350.00 | 8,590.00 | 8,590.00 | -4.34% | 94,005 |
| Jun 18, 2026 | 9,350.00 | 9,500.00 | 8,950.00 | 8,980.00 | 8,980.00 | -3.96% | 46,775 |
| Jun 17, 2026 | 9,820.00 | 9,820.00 | 9,300.00 | 9,350.00 | 9,350.00 | -3.21% | 53,792 |
| Jun 16, 2026 | 10,050.00 | 10,220.00 | 9,660.00 | 9,660.00 | 9,660.00 | -5.57% | 97,562 |
| Jun 15, 2026 | 11,280.00 | 11,480.00 | 10,190.00 | 10,230.00 | 10,230.00 | -9.23% | 123,430 |
| Jun 12, 2026 | 10,800.00 | 11,440.00 | 10,780.00 | 11,270.00 | 11,270.00 | 3.49% | 103,305 |
| Jun 11, 2026 | 11,200.00 | 11,350.00 | 10,550.00 | 10,890.00 | 10,890.00 | -2.77% | 79,616 |
| Jun 10, 2026 | 10,870.00 | 11,730.00 | 10,760.00 | 11,200.00 | 11,200.00 | 3.04% | 200,642 |
| Jun 9, 2026 | 9,820.00 | 11,340.00 | 9,820.00 | 10,870.00 | 10,870.00 | 10.81% | 189,865 |
| Jun 8, 2026 | 9,490.00 | 10,290.00 | 8,850.00 | 9,810.00 | 9,810.00 | -1.11% | 157,698 |
| Jun 5, 2026 | 9,830.00 | 10,170.00 | 9,660.00 | 9,920.00 | 9,920.00 | -0.80% | 60,912 |
| Jun 4, 2026 | 10,800.00 | 10,800.00 | 9,990.00 | 10,000.00 | 10,000.00 | -7.15% | 123,327 |
| Jun 2, 2026 | 10,660.00 | 11,300.00 | 10,260.00 | 10,770.00 | 10,770.00 | 3.06% | 208,034 |
| Jun 1, 2026 | 9,780.00 | 10,600.00 | 9,690.00 | 10,450.00 | 10,450.00 | 6.85% | 151,749 |
| May 29, 2026 | 9,970.00 | 10,090.00 | 9,540.00 | 9,780.00 | 9,780.00 | -1.91% | 59,318 |
| May 28, 2026 | 9,880.00 | 10,050.00 | 9,540.00 | 9,970.00 | 9,970.00 | 1.73% | 97,399 |
| May 27, 2026 | 9,360.00 | 9,820.00 | 9,110.00 | 9,800.00 | 9,800.00 | 4.81% | 78,741 |
| May 26, 2026 | 9,700.00 | 9,700.00 | 9,130.00 | 9,350.00 | 9,350.00 | -2.09% | 60,520 |
| May 22, 2026 | 9,350.00 | 9,730.00 | 9,350.00 | 9,550.00 | 9,550.00 | 2.14% | 30,859 |
| May 21, 2026 | 9,810.00 | 10,080.00 | 9,350.00 | 9,350.00 | 9,350.00 | -4.88% | 79,675 |
| 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 |