Hyundai Hyms Co., Ltd. (KOSDAQ:460930)
South Korea flag South Korea · Delayed Price · Currency is KRW
21,750
+650 (3.08%)
At close: Aug 22, 2025, 3:30 PM KST

Hyundai Hyms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202521,300.0022,575.0021,300.0021,750.00-3.08%549,024
Aug 21, 202521,400.0021,650.0020,850.0021,100.00--0.71%343,301
Aug 20, 202521,000.0021,650.0020,600.0021,250.00--3.19%324,701
Aug 19, 202523,550.0023,550.0021,800.0021,950.00--5.59%582,263
Aug 18, 202522,700.0023,700.0022,400.0023,250.00-1.09%724,075
Aug 14, 202522,400.0024,500.0021,400.0023,000.00-3.14%2,559,713
Aug 13, 202522,100.0022,600.0021,900.0022,300.00-1.59%275,639
Aug 12, 202522,450.0022,950.0021,800.0021,950.00-0.69%542,792
Aug 11, 202522,500.0022,550.0021,800.0021,800.00--1.36%458,672
Aug 8, 202522,350.0023,500.0021,700.0022,100.00-3.27%2,134,396
Aug 7, 202520,300.0021,550.0020,250.0021,400.00-5.42%983,548
Aug 6, 202520,250.0020,500.0020,050.0020,300.00--0.73%159,402
Aug 5, 202520,400.0020,700.0020,200.0020,450.00-0.99%319,005
Aug 4, 202519,800.0020,500.0019,390.0020,250.00--376,426
Aug 1, 202520,850.0020,950.0019,810.0020,250.00--0.49%696,713
Jul 31, 202520,650.0022,700.0019,760.0020,350.00-0.25%3,772,236
Jul 30, 202520,650.0020,800.0020,000.0020,300.00--0.98%325,105
Jul 29, 202520,250.0020,900.0019,510.0020,500.00-2.65%651,947
Jul 28, 202520,250.0020,450.0019,780.0019,970.00-4.55%697,869
Jul 25, 202518,640.0019,460.0018,420.0019,100.00-1.43%408,305
Jul 24, 202519,100.0019,290.0018,830.0018,830.00--1.67%308,190
Jul 23, 202519,360.0019,770.0018,790.0019,150.00--2.79%440,729
Jul 22, 202520,700.0022,300.0019,480.0019,700.00-5.01%4,211,090
Jul 21, 202518,430.0018,860.0018,430.0018,760.00-2.29%95,722
Jul 18, 202518,510.0018,650.0018,300.0018,340.00--0.70%68,351
Jul 17, 202518,620.0018,740.0018,250.0018,470.00--0.65%76,195
Jul 16, 202518,690.0019,200.0018,380.0018,590.00-0.27%203,572
Jul 15, 202518,290.0018,560.0018,220.0018,540.00-1.31%52,043
Jul 14, 202518,580.0018,680.0018,190.0018,300.00--1.51%75,115
Jul 11, 202518,850.0018,910.0018,580.0018,580.00--1.43%105,886
Jul 10, 202518,990.0019,120.0018,750.0018,850.00--0.58%74,735
Jul 9, 202518,990.0019,100.0018,730.0018,960.00-0.69%92,559
Jul 8, 202518,650.0018,970.0018,390.0018,830.00-2.95%128,515
Jul 7, 202517,800.0018,410.0017,730.0018,290.00-0.11%87,213
Jul 4, 202518,880.0018,990.0018,270.0018,270.00--3.23%127,135
Jul 3, 202518,850.0018,980.0018,650.0018,880.00-0.21%92,456
Jul 2, 202519,050.0019,270.0018,400.0018,840.00-0.69%143,963
Jul 1, 202518,750.0019,200.0018,650.0018,710.00-0.92%167,275
Jun 30, 202518,430.0018,980.0018,430.0018,540.00-0.11%165,118
Jun 27, 202518,880.0019,030.0018,400.0018,520.00--0.75%127,122
Jun 26, 202519,500.0019,500.0018,340.0018,660.00--2.96%261,316
Jun 25, 202520,050.0020,100.0018,100.0019,230.00--3.85%358,270
Jun 24, 202520,350.0020,600.0019,750.0020,000.00--1.23%289,189
Jun 23, 202521,200.0021,500.0020,150.0020,250.00-2.74%530,232
Jun 20, 202520,150.0020,150.0019,600.0019,710.00--1.70%217,412
Jun 19, 202520,350.0020,350.0019,800.0020,050.00--0.50%215,442
Jun 18, 202520,500.0020,850.0020,100.0020,150.00--1.47%232,668
Jun 17, 202520,950.0021,400.0019,940.0020,450.00--1.68%503,149
Jun 16, 202520,850.0020,950.0020,500.0020,800.00-1.46%455,417
Jun 13, 202520,200.0020,950.0019,600.0020,500.00-0.74%1,209,909