Hyundai Hyms Co., Ltd. (KOSDAQ:460930)
South Korea · Delayed Price · Currency is KRW 13,280
-210 (-1.56%)
At close: Sep 18, 2026
Hyundai Hyms Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 15,070.00 | 15,270.00 | 14,750.00 | 14,930.00 | 14,930.00 | 0.61% | 399,957 |
| Aug 12, 2026 | 14,970.00 | 15,030.00 | 14,530.00 | 14,840.00 | 14,840.00 | -1.20% | 291,095 |
| Aug 11, 2026 | 14,940.00 | 15,140.00 | 14,690.00 | 15,020.00 | 15,020.00 | -3.47% | 402,814 |
| Aug 10, 2026 | 14,310.00 | 15,640.00 | 14,280.00 | 15,560.00 | 15,560.00 | 7.68% | 1,112,685 |
| Aug 7, 2026 | 15,020.00 | 15,020.00 | 14,200.00 | 14,450.00 | 14,450.00 | -6.05% | 574,313 |
| Aug 6, 2026 | 16,210.00 | 16,390.00 | 14,910.00 | 15,380.00 | 15,380.00 | 5.20% | 1,525,923 |
| Aug 5, 2026 | 14,100.00 | 14,730.00 | 13,800.00 | 14,620.00 | 14,620.00 | 6.40% | 891,528 |
| Aug 4, 2026 | 13,320.00 | 13,780.00 | 13,210.00 | 13,740.00 | 13,740.00 | 2.46% | 644,892 |
| Aug 3, 2026 | 13,420.00 | 13,760.00 | 12,850.00 | 13,410.00 | 13,410.00 | -1.76% | 673,874 |
| Jul 31, 2026 | 13,400.00 | 13,760.00 | 13,020.00 | 13,650.00 | 13,650.00 | 5.00% | 1,162,972 |
| Jul 30, 2026 | 11,750.00 | 13,250.00 | 11,750.00 | 13,000.00 | 13,000.00 | 3.67% | 1,631,007 |
| Jul 29, 2026 | 14,710.00 | 14,940.00 | 11,690.00 | 12,540.00 | 12,540.00 | -10.94% | 1,485,120 |
| Jul 28, 2026 | 14,580.00 | 16,630.00 | 13,760.00 | 14,080.00 | 14,080.00 | 0.28% | 5,491,560 |
| Jul 27, 2026 | 16,100.00 | 16,100.00 | 13,890.00 | 14,040.00 | 14,040.00 | -11.97% | 1,336,002 |
| Jul 24, 2026 | 14,510.00 | 16,730.00 | 13,920.00 | 15,950.00 | 15,950.00 | 22.50% | 7,297,529 |
| Jul 23, 2026 | 12,400.00 | 13,070.00 | 12,160.00 | 13,020.00 | 13,020.00 | 3.01% | 491,471 |
| Jul 22, 2026 | 12,600.00 | 13,050.00 | 12,540.00 | 12,640.00 | 12,640.00 | -0.86% | 718,582 |
| Jul 21, 2026 | 13,490.00 | 13,690.00 | 12,350.00 | 12,750.00 | 12,750.00 | -7.34% | 745,283 |
| 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 |