Hyundai Hyms Co., Ltd. (KOSDAQ:460930)
South Korea · Delayed Price · Currency is KRW 16,400
-810 (-4.71%)
At close: May 19, 2026
Hyundai Hyms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 17,370.00 | 17,990.00 | 16,400.00 | 16,700.00 | 16,700.00 | 1.83% | 387,733 |
| May 19, 2026 | 17,030.00 | 17,380.00 | 16,360.00 | 16,400.00 | 16,400.00 | -4.71% | 180,535 |
| May 18, 2026 | 17,000.00 | 17,480.00 | 16,410.00 | 17,210.00 | 17,210.00 | -0.12% | 144,786 |
| May 15, 2026 | 18,240.00 | 18,240.00 | 17,010.00 | 17,230.00 | 17,230.00 | -5.02% | 251,700 |
| May 14, 2026 | 18,210.00 | 18,210.00 | 17,910.00 | 18,140.00 | 18,140.00 | -0.06% | 170,272 |
| May 13, 2026 | 18,450.00 | 18,590.00 | 17,990.00 | 18,150.00 | 18,150.00 | -0.33% | 197,220 |
| May 12, 2026 | 19,240.00 | 19,240.00 | 17,770.00 | 18,210.00 | 18,210.00 | -5.55% | 365,163 |
| May 11, 2026 | 19,460.00 | 20,100.00 | 19,110.00 | 19,280.00 | 19,280.00 | 0.42% | 327,760 |
| May 8, 2026 | 19,420.00 | 19,590.00 | 19,000.00 | 19,200.00 | 19,200.00 | -2.29% | 216,720 |
| May 7, 2026 | 19,950.00 | 20,100.00 | 19,200.00 | 19,650.00 | 19,650.00 | -0.81% | 273,137 |
| May 6, 2026 | 20,300.00 | 20,350.00 | 19,800.00 | 19,810.00 | 19,810.00 | -1.44% | 213,131 |
| May 4, 2026 | 20,300.00 | 20,400.00 | 19,930.00 | 20,100.00 | 20,100.00 | 1.01% | 197,934 |
| Apr 30, 2026 | 20,700.00 | 20,700.00 | 19,900.00 | 19,900.00 | 19,900.00 | -4.10% | 259,377 |
| Apr 29, 2026 | 20,150.00 | 21,500.00 | 19,850.00 | 20,750.00 | 20,750.00 | 1.97% | 623,104 |
| Apr 28, 2026 | 20,700.00 | 20,750.00 | 20,250.00 | 20,350.00 | 20,350.00 | -2.63% | 257,269 |
| Apr 27, 2026 | 21,350.00 | 21,400.00 | 20,700.00 | 20,900.00 | 20,900.00 | -1.42% | 303,696 |
| Apr 24, 2026 | 21,600.00 | 21,700.00 | 21,050.00 | 21,200.00 | 21,200.00 | 0.95% | 543,185 |
| Apr 23, 2026 | 21,400.00 | 21,700.00 | 20,300.00 | 21,000.00 | 21,000.00 | - | 907,060 |
| Apr 22, 2026 | 19,980.00 | 21,075.00 | 19,710.00 | 21,000.00 | 21,000.00 | 3.96% | 847,534 |
| Apr 21, 2026 | 20,200.00 | 20,400.00 | 19,660.00 | 20,200.00 | 20,200.00 | 0.25% | 609,698 |
| Apr 20, 2026 | 20,750.00 | 20,950.00 | 20,000.00 | 20,150.00 | 20,150.00 | 3.33% | 680,562 |
| Apr 17, 2026 | 18,860.00 | 20,250.00 | 18,500.00 | 19,500.00 | 19,500.00 | 4.28% | 1,281,617 |
| Apr 16, 2026 | 18,360.00 | 18,930.00 | 18,310.00 | 18,700.00 | 18,700.00 | 2.47% | 377,532 |
| Apr 15, 2026 | 18,390.00 | 18,440.00 | 18,190.00 | 18,250.00 | 18,250.00 | 0.50% | 179,331 |
| Apr 14, 2026 | 18,280.00 | 18,330.00 | 18,100.00 | 18,160.00 | 18,160.00 | 0.83% | 137,653 |
| Apr 13, 2026 | 17,900.00 | 18,030.00 | 17,780.00 | 18,010.00 | 18,010.00 | -1.58% | 105,019 |
| Apr 10, 2026 | 18,280.00 | 18,350.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.99% | 129,756 |
| Apr 9, 2026 | 18,480.00 | 18,480.00 | 18,040.00 | 18,120.00 | 18,120.00 | -2.32% | 167,686 |
| Apr 8, 2026 | 18,300.00 | 18,750.00 | 18,210.00 | 18,550.00 | 18,550.00 | 3.40% | 373,129 |
| Apr 7, 2026 | 18,310.00 | 18,350.00 | 17,620.00 | 17,940.00 | 17,940.00 | -1.64% | 206,021 |
| Apr 6, 2026 | 18,470.00 | 18,500.00 | 17,870.00 | 18,240.00 | 18,240.00 | -1.94% | 232,358 |
| Apr 3, 2026 | 18,280.00 | 18,970.00 | 18,130.00 | 18,600.00 | 18,600.00 | 3.68% | 367,121 |
| Apr 2, 2026 | 19,400.00 | 19,400.00 | 17,500.00 | 17,940.00 | 17,940.00 | -4.12% | 640,207 |
| Apr 1, 2026 | 18,410.00 | 18,710.00 | 18,150.00 | 18,710.00 | 18,710.00 | 5.05% | 346,633 |
| Mar 31, 2026 | 18,000.00 | 18,340.00 | 17,500.00 | 17,810.00 | 17,810.00 | - | 462,561 |
| Mar 30, 2026 | 17,960.00 | 18,160.00 | 17,800.00 | 17,810.00 | 17,810.00 | -5.57% | 318,192 |
| Mar 27, 2026 | 18,530.00 | 19,010.00 | 18,070.00 | 18,860.00 | 18,860.00 | -2.88% | 709,811 |
| Mar 26, 2026 | 20,950.00 | 21,000.00 | 19,360.00 | 19,420.00 | 19,420.00 | -8.83% | 1,343,078 |
| Mar 25, 2026 | 21,600.00 | 22,300.00 | 21,050.00 | 21,300.00 | 21,300.00 | -4.91% | 2,642,072 |
| Mar 24, 2026 | 22,600.00 | 22,950.00 | 20,200.00 | 22,400.00 | 22,400.00 | 12.96% | 3,608,408 |
| Mar 23, 2026 | 20,200.00 | 21,300.00 | 19,230.00 | 19,830.00 | 19,830.00 | 10.04% | 4,459,692 |
| Mar 20, 2026 | 17,750.00 | 18,130.00 | 17,660.00 | 18,020.00 | 18,020.00 | 2.62% | 177,758 |
| Mar 19, 2026 | 17,540.00 | 17,700.00 | 17,380.00 | 17,560.00 | 17,560.00 | -2.34% | 80,094 |
| Mar 18, 2026 | 17,950.00 | 18,040.00 | 17,830.00 | 17,980.00 | 17,980.00 | 1.30% | 99,476 |
| Mar 17, 2026 | 17,950.00 | 18,150.00 | 17,750.00 | 17,750.00 | 17,750.00 | 0.17% | 91,535 |
| Mar 16, 2026 | 18,320.00 | 18,320.00 | 17,640.00 | 17,720.00 | 17,720.00 | -3.54% | 149,588 |
| Mar 13, 2026 | 18,830.00 | 18,830.00 | 18,110.00 | 18,370.00 | 18,370.00 | 1.66% | 305,023 |
| Mar 12, 2026 | 18,030.00 | 18,360.00 | 17,950.00 | 18,070.00 | 18,070.00 | 0.06% | 209,288 |
| Mar 11, 2026 | 17,990.00 | 18,460.00 | 17,800.00 | 18,060.00 | 18,060.00 | 2.27% | 326,027 |
| Mar 10, 2026 | 18,090.00 | 18,100.00 | 17,140.00 | 17,660.00 | 17,660.00 | 4.00% | 248,245 |