Hyundai HT Co,Ltd. (KOSDAQ:039010)
South Korea · Delayed Price · Currency is KRW 10,540
-80 (-0.75%)
At close: Apr 30, 2026
Hyundai HT Co,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10,750.00 | 10,930.00 | 10,440.00 | 10,540.00 | 10,540.00 | -0.75% | 58,082 |
| Apr 29, 2026 | 11,090.00 | 11,170.00 | 10,620.00 | 10,620.00 | 10,620.00 | -4.24% | 86,630 |
| Apr 28, 2026 | 12,300.00 | 12,450.00 | 10,910.00 | 11,090.00 | 11,090.00 | -10.13% | 266,106 |
| Apr 27, 2026 | 12,150.00 | 12,440.00 | 11,820.00 | 12,340.00 | 12,340.00 | 1.56% | 173,375 |
| 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% | 89,397 |
| Apr 22, 2026 | 10,380.00 | 10,750.00 | 9,920.00 | 10,750.00 | 10,750.00 | 3.17% | 60,872 |
| 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% | 315,278 |
| Apr 17, 2026 | 9,900.00 | 12,000.00 | 9,810.00 | 10,050.00 | 10,050.00 | 1.52% | 1,273,394 |
| Apr 16, 2026 | 9,410.00 | 9,980.00 | 9,350.00 | 9,900.00 | 9,900.00 | 4.21% | 119,882 |
| Apr 15, 2026 | 9,230.00 | 9,570.00 | 9,210.00 | 9,500.00 | 9,500.00 | 2.15% | 55,912 |
| Apr 14, 2026 | 8,970.00 | 9,550.00 | 8,910.00 | 9,300.00 | 9,300.00 | 4.03% | 124,150 |
| Apr 13, 2026 | 8,940.00 | 9,230.00 | 8,730.00 | 8,940.00 | 8,940.00 | - | 29,250 |
| Apr 10, 2026 | 8,800.00 | 8,990.00 | 8,610.00 | 8,940.00 | 8,940.00 | 1.59% | 51,400 |
| Apr 9, 2026 | 8,790.00 | 8,950.00 | 8,580.00 | 8,800.00 | 8,800.00 | -0.56% | 18,663 |
| Apr 8, 2026 | 8,500.00 | 8,860.00 | 8,500.00 | 8,850.00 | 8,850.00 | 4.49% | 45,439 |
| Apr 7, 2026 | 8,450.00 | 8,600.00 | 8,290.00 | 8,470.00 | 8,470.00 | 0.24% | 25,485 |
| 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% | 48,491 |
| Apr 1, 2026 | 8,190.00 | 8,450.00 | 8,010.00 | 8,370.00 | 8,370.00 | 5.82% | 29,094 |
| Mar 31, 2026 | 7,900.00 | 8,200.00 | 7,870.00 | 7,910.00 | 7,910.00 | -2.10% | 40,949 |
| 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% | 22,169 |
| Mar 26, 2026 | 8,490.00 | 8,510.00 | 8,210.00 | 8,400.00 | 8,400.00 | - | 13,548 |
| Mar 25, 2026 | 8,260.00 | 8,450.00 | 8,260.00 | 8,400.00 | 8,400.00 | 1.82% | 10,887 |
| 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% | 26,140 |
| 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% | 51,046 |
| 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 |
| Mar 9, 2026 | 8,500.00 | 8,500.00 | 7,890.00 | 8,020.00 | 8,020.00 | -6.42% | 80,336 |
| Mar 6, 2026 | 8,710.00 | 8,710.00 | 8,200.00 | 8,570.00 | 8,570.00 | -1.61% | 91,038 |
| Mar 5, 2026 | 8,700.00 | 8,770.00 | 8,450.00 | 8,710.00 | 8,710.00 | 5.07% | 26,935 |
| Mar 4, 2026 | 8,920.00 | 8,980.00 | 8,140.00 | 8,290.00 | 8,290.00 | -7.89% | 128,174 |
| Mar 3, 2026 | 8,910.00 | 9,340.00 | 8,770.00 | 9,000.00 | 9,000.00 | -1.96% | 61,352 |
| Feb 27, 2026 | 9,020.00 | 9,420.00 | 8,930.00 | 9,180.00 | 9,180.00 | 1.66% | 61,172 |
| Feb 26, 2026 | 9,390.00 | 9,440.00 | 8,940.00 | 9,030.00 | 9,030.00 | -3.83% | 79,125 |
| Feb 25, 2026 | 9,500.00 | 9,530.00 | 9,330.00 | 9,390.00 | 9,390.00 | -0.95% | 43,222 |
| Feb 24, 2026 | 9,550.00 | 9,640.00 | 9,190.00 | 9,480.00 | 9,480.00 | -1.66% | 55,771 |
| Feb 23, 2026 | 9,600.00 | 9,780.00 | 9,450.00 | 9,640.00 | 9,640.00 | 1.05% | 58,712 |
| Feb 20, 2026 | 9,420.00 | 9,620.00 | 9,370.00 | 9,540.00 | 9,540.00 | 0.74% | 41,282 |
| Feb 19, 2026 | 9,560.00 | 9,560.00 | 9,030.00 | 9,470.00 | 9,470.00 | -0.94% | 107,728 |