Hyundai Hyms Co., Ltd. (KOSDAQ:460930)
South Korea · Delayed Price · Currency is KRW 13,760
+1,620 (13.34%)
At close: Jul 20, 2026
Hyundai Hyms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 13,950.00 | 14,820.00 | 12,610.00 | 13,760.00 | 13,760.00 | 13.34% | 2,773,317 |
| Jul 16, 2026 | 12,660.00 | 12,790.00 | 11,530.00 | 12,140.00 | 12,140.00 | 8.49% | 641,021 |
| Jul 15, 2026 | 10,930.00 | 11,300.00 | 10,930.00 | 11,190.00 | 11,190.00 | 3.61% | 64,726 |
| Jul 14, 2026 | 10,820.00 | 10,990.00 | 10,380.00 | 10,800.00 | 10,800.00 | -1.64% | 109,630 |
| Jul 13, 2026 | 11,700.00 | 12,060.00 | 10,980.00 | 10,980.00 | 10,980.00 | -5.67% | 69,573 |
| Jul 10, 2026 | 11,110.00 | 11,760.00 | 11,110.00 | 11,640.00 | 11,640.00 | 5.72% | 73,346 |
| Jul 9, 2026 | 11,080.00 | 11,540.00 | 10,880.00 | 11,010.00 | 11,010.00 | -0.72% | 127,103 |
| Jul 8, 2026 | 11,520.00 | 11,800.00 | 11,050.00 | 11,090.00 | 11,090.00 | -6.18% | 122,124 |
| Jul 7, 2026 | 11,970.00 | 12,080.00 | 11,570.00 | 11,820.00 | 11,820.00 | -4.68% | 128,700 |
| Jul 6, 2026 | 12,240.00 | 12,620.00 | 11,950.00 | 12,400.00 | 12,400.00 | 0.90% | 98,360 |
| Jul 3, 2026 | 12,010.00 | 12,450.00 | 11,500.00 | 12,290.00 | 12,290.00 | 2.59% | 132,749 |
| Jul 2, 2026 | 12,580.00 | 12,590.00 | 11,910.00 | 11,980.00 | 11,980.00 | -5.22% | 116,551 |
| Jul 1, 2026 | 12,160.00 | 12,760.00 | 12,080.00 | 12,640.00 | 12,640.00 | 4.64% | 143,680 |
| Jun 30, 2026 | 12,610.00 | 12,660.00 | 11,950.00 | 12,080.00 | 12,080.00 | -4.13% | 65,854 |
| Jun 29, 2026 | 11,240.00 | 12,700.00 | 11,240.00 | 12,600.00 | 12,600.00 | 9.28% | 151,606 |
| Jun 26, 2026 | 11,940.00 | 12,090.00 | 11,295.00 | 11,530.00 | 11,530.00 | -4.71% | 133,657 |
| Jun 25, 2026 | 12,370.00 | 12,870.00 | 12,000.00 | 12,100.00 | 12,100.00 | -4.12% | 189,960 |
| Jun 24, 2026 | 12,180.00 | 12,800.00 | 12,050.00 | 12,620.00 | 12,620.00 | 2.19% | 139,718 |
| Jun 23, 2026 | 13,200.00 | 13,540.00 | 12,320.00 | 12,350.00 | 12,350.00 | -9.79% | 239,904 |
| Jun 22, 2026 | 14,920.00 | 15,000.00 | 13,510.00 | 13,690.00 | 13,690.00 | -2.28% | 418,218 |
| Jun 19, 2026 | 14,300.00 | 14,680.00 | 13,650.00 | 14,010.00 | 14,010.00 | -4.43% | 122,775 |
| Jun 18, 2026 | 15,080.00 | 15,400.00 | 14,630.00 | 14,660.00 | 14,660.00 | -1.81% | 139,514 |
| Jun 17, 2026 | 15,080.00 | 15,490.00 | 14,850.00 | 14,930.00 | 14,930.00 | 1.29% | 120,837 |
| Jun 16, 2026 | 14,960.00 | 15,010.00 | 14,570.00 | 14,740.00 | 14,740.00 | -0.54% | 109,574 |
| Jun 15, 2026 | 14,690.00 | 14,910.00 | 14,300.00 | 14,820.00 | 14,820.00 | 5.03% | 153,173 |
| Jun 12, 2026 | 13,620.00 | 14,280.00 | 13,610.00 | 14,110.00 | 14,110.00 | 6.01% | 223,784 |
| Jun 11, 2026 | 13,110.00 | 13,420.00 | 12,220.00 | 13,310.00 | 13,310.00 | -1.84% | 1,321,674 |
| Jun 10, 2026 | 13,240.00 | 13,690.00 | 13,150.00 | 13,560.00 | 13,560.00 | 1.42% | 139,819 |
| Jun 9, 2026 | 13,120.00 | 13,650.00 | 13,120.00 | 13,370.00 | 13,370.00 | 1.98% | 152,785 |
| Jun 8, 2026 | 13,560.00 | 13,890.00 | 13,060.00 | 13,110.00 | 13,110.00 | -9.83% | 189,446 |
| Jun 5, 2026 | 14,940.00 | 15,020.00 | 14,200.00 | 14,540.00 | 14,540.00 | -3.90% | 130,476 |
| Jun 4, 2026 | 14,790.00 | 15,300.00 | 14,750.00 | 15,130.00 | 15,130.00 | 3.28% | 134,506 |
| Jun 2, 2026 | 14,900.00 | 15,020.00 | 14,170.00 | 14,650.00 | 14,650.00 | -2.53% | 173,999 |
| Jun 1, 2026 | 15,390.00 | 15,870.00 | 15,030.00 | 15,030.00 | 15,030.00 | -4.63% | 249,843 |
| May 29, 2026 | 16,340.00 | 16,450.00 | 15,570.00 | 15,760.00 | 15,760.00 | -3.13% | 148,479 |
| May 28, 2026 | 16,870.00 | 16,990.00 | 15,800.00 | 16,270.00 | 16,270.00 | -3.56% | 207,336 |
| May 27, 2026 | 17,670.00 | 17,690.00 | 16,860.00 | 16,870.00 | 16,870.00 | -4.96% | 221,016 |
| May 26, 2026 | 17,720.00 | 18,280.00 | 17,590.00 | 17,750.00 | 17,750.00 | 0.28% | 309,466 |
| May 22, 2026 | 17,430.00 | 17,800.00 | 17,320.00 | 17,700.00 | 17,700.00 | 1.84% | 173,200 |
| May 21, 2026 | 16,890.00 | 17,530.00 | 16,890.00 | 17,380.00 | 17,380.00 | 4.07% | 202,298 |
| 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 |