Hyundai HT Co,Ltd. (KOSDAQ:039010)
South Korea · Delayed Price · Currency is KRW 7,830.00
-50.00 (-0.63%)
At close: Oct 29, 2026
Hyundai HT Co,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7,880.00 | 7,880.00 | 7,650.00 | 7,830.00 | 7,830.00 | -0.63% | 5,131 |
| Oct 28, 2026 | 7,830.00 | 7,920.00 | 7,800.00 | 7,880.00 | 7,880.00 | 0.64% | 5,879 |
| Oct 27, 2026 | 7,540.00 | 7,950.00 | 7,520.00 | 7,830.00 | 7,830.00 | 2.89% | 6,479 |
| Oct 26, 2026 | 7,750.00 | 7,750.00 | 7,440.00 | 7,610.00 | 7,610.00 | 0.66% | 23,736 |
| Oct 23, 2026 | 7,660.00 | 7,860.00 | 7,490.00 | 7,560.00 | 7,560.00 | -1.82% | 8,015 |
| Oct 22, 2026 | 7,840.00 | 7,930.00 | 7,660.00 | 7,700.00 | 7,700.00 | -1.16% | 7,955 |
| Oct 21, 2026 | 7,690.00 | 7,870.00 | 7,610.00 | 7,790.00 | 7,790.00 | 1.70% | 14,050 |
| Oct 20, 2026 | 7,740.00 | 7,740.00 | 7,500.00 | 7,660.00 | 7,660.00 | 1.06% | 7,859 |
| Oct 19, 2026 | 7,520.00 | 7,770.00 | 7,400.00 | 7,580.00 | 7,580.00 | -0.26% | 19,198 |
| Oct 16, 2026 | 7,400.00 | 7,820.00 | 7,400.00 | 7,600.00 | 7,600.00 | 0.93% | 10,611 |
| Oct 15, 2026 | 7,790.00 | 7,790.00 | 7,420.00 | 7,530.00 | 7,530.00 | -4.56% | 36,032 |
| Oct 14, 2026 | 8,050.00 | 8,160.00 | 7,760.00 | 7,890.00 | 7,890.00 | -1.25% | 20,508 |
| Oct 13, 2026 | 7,510.00 | 7,990.00 | 7,510.00 | 7,990.00 | 7,990.00 | 0.25% | 76,209 |
| Oct 12, 2026 | 8,080.00 | 8,180.00 | 7,760.00 | 7,970.00 | 7,970.00 | -0.62% | 33,148 |
| Oct 8, 2026 | 7,990.00 | 8,120.00 | 7,750.00 | 8,020.00 | 8,020.00 | -1.84% | 38,380 |
| Oct 7, 2026 | 8,120.00 | 8,410.00 | 8,080.00 | 8,170.00 | 8,170.00 | 0.62% | 85,059 |
| Oct 6, 2026 | 8,340.00 | 8,340.00 | 8,090.00 | 8,120.00 | 8,120.00 | -2.64% | 9,539 |
| Oct 2, 2026 | 8,300.00 | 8,350.00 | 8,170.00 | 8,340.00 | 8,340.00 | -0.12% | 7,193 |
| Oct 1, 2026 | 8,420.00 | 8,500.00 | 8,150.00 | 8,350.00 | 8,350.00 | -0.83% | 24,258 |
| Sep 30, 2026 | 8,100.00 | 8,420.00 | 7,880.00 | 8,420.00 | 8,420.00 | 3.69% | 23,377 |
| Sep 29, 2026 | 8,390.00 | 8,410.00 | 7,930.00 | 8,120.00 | 8,120.00 | -3.45% | 23,404 |
| Sep 28, 2026 | 8,540.00 | 8,600.00 | 8,300.00 | 8,410.00 | 8,410.00 | -1.52% | 52,049 |
| Sep 23, 2026 | 8,560.00 | 8,770.00 | 8,450.00 | 8,540.00 | 8,540.00 | 0.35% | 57,549 |
| Sep 22, 2026 | 8,100.00 | 8,590.00 | 8,010.00 | 8,510.00 | 8,510.00 | 6.64% | 81,817 |
| Sep 21, 2026 | 8,070.00 | 8,160.00 | 7,850.00 | 7,980.00 | 7,980.00 | -1.12% | 28,174 |
| Sep 18, 2026 | 7,920.00 | 8,190.00 | 7,850.00 | 8,070.00 | 8,070.00 | 1.89% | 19,128 |
| Sep 17, 2026 | 7,870.00 | 7,940.00 | 7,700.00 | 7,920.00 | 7,920.00 | 1.02% | 18,453 |
| Sep 16, 2026 | 7,850.00 | 7,900.00 | 7,770.00 | 7,840.00 | 7,840.00 | -0.13% | 11,835 |
| Sep 15, 2026 | 7,800.00 | 7,920.00 | 7,750.00 | 7,850.00 | 7,850.00 | 0.64% | 12,951 |
| Sep 14, 2026 | 8,110.00 | 8,120.00 | 7,700.00 | 7,800.00 | 7,800.00 | -3.94% | 34,690 |
| Sep 11, 2026 | 8,210.00 | 8,210.00 | 8,040.00 | 8,120.00 | 8,120.00 | -0.61% | 4,977 |
| Sep 10, 2026 | 8,350.00 | 8,350.00 | 8,060.00 | 8,170.00 | 8,170.00 | 0.86% | 9,149 |
| Sep 9, 2026 | 8,280.00 | 8,390.00 | 8,020.00 | 8,100.00 | 8,100.00 | -2.17% | 44,360 |
| Sep 8, 2026 | 7,980.00 | 8,400.00 | 7,790.00 | 8,280.00 | 8,280.00 | 4.55% | 93,815 |
| Sep 7, 2026 | 7,930.00 | 7,930.00 | 7,710.00 | 7,920.00 | 7,920.00 | -0.13% | 20,092 |
| 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 |