Hyundai Hyms Co., Ltd. (KOSDAQ:460930)
South Korea · Delayed Price · Currency is KRW 20,250
-100 (-0.49%)
At close: Aug 1, 2025, 3:30 PM KST
Hyundai Hyms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20,850.00 | 20,950.00 | 19,810.00 | 20,250.00 | - | -0.49% | 696,713 |
| Jul 31, 2025 | 20,650.00 | 22,700.00 | 19,760.00 | 20,350.00 | - | 0.25% | 3,772,236 |
| Jul 30, 2025 | 20,650.00 | 20,800.00 | 20,000.00 | 20,300.00 | - | -0.98% | 325,105 |
| Jul 29, 2025 | 20,250.00 | 20,900.00 | 19,510.00 | 20,500.00 | - | 2.65% | 651,947 |
| Jul 28, 2025 | 20,250.00 | 20,450.00 | 19,780.00 | 19,970.00 | - | 4.55% | 697,869 |
| Jul 25, 2025 | 18,640.00 | 19,460.00 | 18,420.00 | 19,100.00 | - | 1.43% | 408,305 |
| Jul 24, 2025 | 19,100.00 | 19,290.00 | 18,830.00 | 18,830.00 | - | -1.67% | 308,190 |
| Jul 23, 2025 | 19,360.00 | 19,770.00 | 18,790.00 | 19,150.00 | - | -2.79% | 440,729 |
| Jul 22, 2025 | 20,700.00 | 22,300.00 | 19,480.00 | 19,700.00 | - | 5.01% | 4,211,090 |
| Jul 21, 2025 | 18,430.00 | 18,860.00 | 18,430.00 | 18,760.00 | - | 2.29% | 95,722 |
| Jul 18, 2025 | 18,510.00 | 18,650.00 | 18,300.00 | 18,340.00 | - | -0.70% | 68,351 |
| Jul 17, 2025 | 18,620.00 | 18,740.00 | 18,250.00 | 18,470.00 | - | -0.65% | 76,195 |
| Jul 16, 2025 | 18,690.00 | 19,200.00 | 18,380.00 | 18,590.00 | - | 0.27% | 203,572 |
| Jul 15, 2025 | 18,290.00 | 18,560.00 | 18,220.00 | 18,540.00 | - | 1.31% | 52,043 |
| Jul 14, 2025 | 18,580.00 | 18,680.00 | 18,190.00 | 18,300.00 | - | -1.51% | 75,115 |
| Jul 11, 2025 | 18,850.00 | 18,910.00 | 18,580.00 | 18,580.00 | - | -1.43% | 105,886 |
| Jul 10, 2025 | 18,990.00 | 19,120.00 | 18,750.00 | 18,850.00 | - | -0.58% | 74,735 |
| Jul 9, 2025 | 18,990.00 | 19,100.00 | 18,730.00 | 18,960.00 | - | 0.69% | 92,559 |
| Jul 8, 2025 | 18,650.00 | 18,970.00 | 18,390.00 | 18,830.00 | - | 2.95% | 128,515 |
| Jul 7, 2025 | 17,800.00 | 18,410.00 | 17,730.00 | 18,290.00 | - | 0.11% | 87,213 |
| Jul 4, 2025 | 18,880.00 | 18,990.00 | 18,270.00 | 18,270.00 | - | -3.23% | 127,135 |
| Jul 3, 2025 | 18,850.00 | 18,980.00 | 18,650.00 | 18,880.00 | - | 0.21% | 92,456 |
| Jul 2, 2025 | 19,050.00 | 19,270.00 | 18,400.00 | 18,840.00 | - | 0.69% | 143,963 |
| Jul 1, 2025 | 18,750.00 | 19,200.00 | 18,650.00 | 18,710.00 | - | 0.92% | 167,275 |
| Jun 30, 2025 | 18,430.00 | 18,980.00 | 18,430.00 | 18,540.00 | - | 0.11% | 165,118 |
| Jun 27, 2025 | 18,880.00 | 19,030.00 | 18,400.00 | 18,520.00 | - | -0.75% | 127,122 |
| Jun 26, 2025 | 19,500.00 | 19,500.00 | 18,340.00 | 18,660.00 | - | -2.96% | 261,316 |
| Jun 25, 2025 | 20,050.00 | 20,100.00 | 18,100.00 | 19,230.00 | - | -3.85% | 358,270 |
| Jun 24, 2025 | 20,350.00 | 20,600.00 | 19,750.00 | 20,000.00 | - | -1.23% | 289,189 |
| Jun 23, 2025 | 21,200.00 | 21,500.00 | 20,150.00 | 20,250.00 | - | 2.74% | 530,232 |
| Jun 20, 2025 | 20,150.00 | 20,150.00 | 19,600.00 | 19,710.00 | - | -1.70% | 217,412 |
| Jun 19, 2025 | 20,350.00 | 20,350.00 | 19,800.00 | 20,050.00 | - | -0.50% | 215,442 |
| Jun 18, 2025 | 20,500.00 | 20,850.00 | 20,100.00 | 20,150.00 | - | -1.47% | 232,668 |
| Jun 17, 2025 | 20,950.00 | 21,400.00 | 19,940.00 | 20,450.00 | - | -1.68% | 503,149 |
| Jun 16, 2025 | 20,850.00 | 20,950.00 | 20,500.00 | 20,800.00 | - | 1.46% | 455,417 |
| Jun 13, 2025 | 20,200.00 | 20,950.00 | 19,600.00 | 20,500.00 | - | 0.74% | 1,209,909 |
| Jun 12, 2025 | 19,650.00 | 20,800.00 | 19,630.00 | 20,350.00 | - | 3.93% | 1,226,494 |
| Jun 11, 2025 | 19,830.00 | 19,850.00 | 19,360.00 | 19,580.00 | - | -0.20% | 242,539 |
| Jun 10, 2025 | 19,550.00 | 19,800.00 | 19,330.00 | 19,620.00 | - | 0.87% | 417,464 |
| Jun 9, 2025 | 19,650.00 | 19,690.00 | 19,050.00 | 19,450.00 | - | -0.66% | 345,203 |
| Jun 5, 2025 | 20,050.00 | 20,400.00 | 19,290.00 | 19,580.00 | - | -1.81% | 676,232 |
| Jun 4, 2025 | 20,600.00 | 20,650.00 | 19,380.00 | 19,940.00 | - | -4.13% | 917,633 |
| Jun 2, 2025 | 20,850.00 | 21,000.00 | 20,350.00 | 20,800.00 | - | 0.48% | 347,601 |
| May 30, 2025 | 21,050.00 | 21,150.00 | 20,200.00 | 20,700.00 | - | -0.72% | 564,769 |
| May 29, 2025 | 21,200.00 | 21,400.00 | 20,650.00 | 20,850.00 | - | -1.65% | 622,837 |
| May 28, 2025 | 22,150.00 | 22,250.00 | 20,900.00 | 21,200.00 | - | -5.36% | 1,268,401 |
| May 27, 2025 | 21,850.00 | 22,600.00 | 21,350.00 | 22,400.00 | - | 1.36% | 2,259,076 |
| May 26, 2025 | 17,620.00 | 22,550.00 | 17,480.00 | 22,100.00 | - | 26.07% | 7,296,279 |
| May 23, 2025 | 16,800.00 | 17,570.00 | 16,590.00 | 17,530.00 | - | 4.28% | 321,535 |
| May 22, 2025 | 17,110.00 | 17,160.00 | 16,810.00 | 16,810.00 | - | -3.56% | 167,195 |