Hyundai Hyms Co., Ltd. (KOSDAQ:460930)
South Korea · Delayed Price · Currency is KRW 9,920.00
-390.00 (-3.78%)
At close: Oct 29, 2026
Hyundai Hyms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 10,170.00 | 10,230.00 | 9,860.00 | 9,920.00 | 9,920.00 | -3.78% | 70,309 |
| Oct 28, 2026 | 10,250.00 | 10,430.00 | 10,160.00 | 10,310.00 | 10,310.00 | 1.58% | 73,980 |
| Oct 27, 2026 | 10,130.00 | 10,370.00 | 10,110.00 | 10,150.00 | 10,150.00 | 1.10% | 74,753 |
| Oct 26, 2026 | 10,120.00 | 10,390.00 | 10,040.00 | 10,040.00 | 10,040.00 | -3.28% | 82,413 |
| Oct 23, 2026 | 10,600.00 | 10,630.00 | 10,150.00 | 10,380.00 | 10,380.00 | -2.99% | 86,834 |
| Oct 22, 2026 | 10,870.00 | 11,020.00 | 10,690.00 | 10,700.00 | 10,700.00 | -2.46% | 63,056 |
| Oct 21, 2026 | 11,100.00 | 11,270.00 | 10,950.00 | 10,970.00 | 10,970.00 | -0.18% | 49,387 |
| Oct 20, 2026 | 11,450.00 | 11,500.00 | 10,910.00 | 10,990.00 | 10,990.00 | -4.18% | 59,196 |
| Oct 19, 2026 | 10,850.00 | 11,490.00 | 10,850.00 | 11,470.00 | 11,470.00 | 0.70% | 48,116 |
| Oct 16, 2026 | 11,100.00 | 11,640.00 | 11,100.00 | 11,390.00 | 11,390.00 | 3.55% | 80,561 |
| Oct 15, 2026 | 11,230.00 | 11,640.00 | 10,850.00 | 11,000.00 | 11,000.00 | -7.09% | 118,758 |
| Oct 14, 2026 | 11,680.00 | 12,120.00 | 11,680.00 | 11,840.00 | 11,840.00 | 0.59% | 73,635 |
| Oct 13, 2026 | 11,430.00 | 11,820.00 | 11,260.00 | 11,770.00 | 11,770.00 | -0.68% | 108,707 |
| Oct 12, 2026 | 12,110.00 | 12,300.00 | 11,800.00 | 11,850.00 | 11,850.00 | -4.05% | 75,112 |
| Oct 8, 2026 | 12,920.00 | 12,920.00 | 12,300.00 | 12,350.00 | 12,350.00 | -3.67% | 94,600 |
| Oct 7, 2026 | 13,150.00 | 13,180.00 | 12,800.00 | 12,820.00 | 12,820.00 | -2.44% | 62,115 |
| Oct 6, 2026 | 13,190.00 | 13,220.00 | 13,060.00 | 13,140.00 | 13,140.00 | 0.23% | 49,588 |
| Oct 2, 2026 | 13,030.00 | 13,180.00 | 13,000.00 | 13,110.00 | 13,110.00 | 0.61% | 48,123 |
| Oct 1, 2026 | 12,960.00 | 13,050.00 | 12,775.00 | 13,030.00 | 13,030.00 | 1.48% | 49,414 |
| Sep 30, 2026 | 12,800.00 | 13,060.00 | 12,780.00 | 12,840.00 | 12,840.00 | 1.66% | 73,932 |
| Sep 29, 2026 | 12,940.00 | 13,060.00 | 12,520.00 | 12,630.00 | 12,630.00 | -3.00% | 90,121 |
| Sep 28, 2026 | 13,000.00 | 13,230.00 | 12,910.00 | 13,020.00 | 13,020.00 | 0.70% | 55,910 |
| Sep 23, 2026 | 13,150.00 | 13,210.00 | 12,900.00 | 12,930.00 | 12,930.00 | -0.92% | 55,016 |
| Sep 22, 2026 | 13,210.00 | 13,260.00 | 13,040.00 | 13,050.00 | 13,050.00 | -0.15% | 51,357 |
| Sep 21, 2026 | 13,280.00 | 13,360.00 | 13,070.00 | 13,070.00 | 13,070.00 | -1.58% | 83,891 |
| Sep 18, 2026 | 13,620.00 | 13,620.00 | 13,160.00 | 13,280.00 | 13,280.00 | -1.56% | 70,876 |
| Sep 17, 2026 | 13,100.00 | 13,760.00 | 13,100.00 | 13,490.00 | 13,490.00 | 3.85% | 161,934 |
| Sep 16, 2026 | 13,100.00 | 13,200.00 | 12,990.00 | 12,990.00 | 12,990.00 | -1.22% | 74,522 |
| Sep 15, 2026 | 13,320.00 | 13,380.00 | 13,050.00 | 13,150.00 | 13,150.00 | -2.16% | 117,656 |
| Sep 14, 2026 | 13,310.00 | 13,650.00 | 13,310.00 | 13,440.00 | 13,440.00 | -2.04% | 99,852 |
| Sep 11, 2026 | 13,350.00 | 13,950.00 | 13,350.00 | 13,720.00 | 13,720.00 | 0.15% | 154,148 |
| Sep 10, 2026 | 13,670.00 | 13,910.00 | 13,410.00 | 13,700.00 | 13,700.00 | -1.86% | 149,146 |
| Sep 9, 2026 | 13,820.00 | 14,050.00 | 13,680.00 | 13,960.00 | 13,960.00 | 5.20% | 335,831 |
| Sep 8, 2026 | 13,540.00 | 13,750.00 | 13,270.00 | 13,270.00 | 13,270.00 | -0.75% | 148,984 |
| Sep 7, 2026 | 13,320.00 | 13,490.00 | 13,200.00 | 13,370.00 | 13,370.00 | 0.83% | 86,856 |
| Sep 4, 2026 | 13,130.00 | 13,320.00 | 13,100.00 | 13,260.00 | 13,260.00 | 0.84% | 101,841 |
| Sep 3, 2026 | 13,130.00 | 13,540.00 | 12,940.00 | 13,150.00 | 13,150.00 | 1.31% | 172,553 |
| Sep 2, 2026 | 13,220.00 | 13,400.00 | 12,980.00 | 12,980.00 | 12,980.00 | -5.53% | 109,861 |
| Sep 1, 2026 | 13,500.00 | 14,350.00 | 13,200.00 | 13,740.00 | 13,740.00 | 1.85% | 284,993 |
| Aug 31, 2026 | 13,400.00 | 13,560.00 | 13,140.00 | 13,490.00 | 13,490.00 | -1.32% | 84,882 |
| Aug 28, 2026 | 13,800.00 | 14,050.00 | 13,550.00 | 13,670.00 | 13,670.00 | -0.65% | 138,891 |
| Aug 27, 2026 | 13,830.00 | 14,000.00 | 13,650.00 | 13,760.00 | 13,760.00 | -0.79% | 83,244 |
| Aug 26, 2026 | 13,650.00 | 13,900.00 | 13,580.00 | 13,870.00 | 13,870.00 | 0.36% | 132,189 |
| Aug 25, 2026 | 13,170.00 | 13,830.00 | 12,850.00 | 13,820.00 | 13,820.00 | 4.22% | 233,040 |
| Aug 24, 2026 | 13,320.00 | 13,520.00 | 13,130.00 | 13,260.00 | 13,260.00 | -1.04% | 116,078 |
| Aug 21, 2026 | 14,060.00 | 14,180.00 | 13,150.00 | 13,400.00 | 13,400.00 | -7.27% | 241,000 |
| Aug 20, 2026 | 14,670.00 | 14,800.00 | 14,410.00 | 14,450.00 | 14,450.00 | -0.62% | 169,816 |
| Aug 19, 2026 | 14,600.00 | 15,060.00 | 14,320.00 | 14,540.00 | 14,540.00 | -4.84% | 226,381 |
| Aug 18, 2026 | 15,130.00 | 15,530.00 | 14,960.00 | 15,280.00 | 15,280.00 | -2.05% | 377,024 |
| Aug 14, 2026 | 16,000.00 | 16,140.00 | 15,230.00 | 15,600.00 | 15,600.00 | 4.49% | 749,772 |