Hyundai G.F. Holdings Co., Ltd. (KRX:005440)
South Korea · Delayed Price · Currency is KRW 18,240
-510 (-2.72%)
Last updated: Feb 25, 2026, 3:19 PM KST
Hyundai G.F. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 18,410.00 | 19,790.00 | 17,620.00 | 18,240.00 | 18,240.00 | -2.72% | 4,299,731 |
| Feb 24, 2026 | 15,150.00 | 19,480.00 | 13,850.00 | 18,750.00 | 18,750.00 | 20.19% | 9,321,306 |
| Feb 23, 2026 | 14,530.00 | 15,600.00 | 14,260.00 | 15,600.00 | 15,600.00 | 8.79% | 1,251,362 |
| Feb 20, 2026 | 14,760.00 | 14,760.00 | 14,330.00 | 14,340.00 | 14,340.00 | -1.10% | 887,314 |
| Feb 19, 2026 | 14,590.00 | 15,500.00 | 14,310.00 | 14,500.00 | 14,500.00 | 0.55% | 1,483,863 |
| Feb 13, 2026 | 13,400.00 | 15,000.00 | 12,840.00 | 14,420.00 | 14,420.00 | 3.52% | 4,508,604 |
| Feb 12, 2026 | 14,500.00 | 14,700.00 | 12,160.00 | 13,930.00 | 13,930.00 | 15.12% | 7,796,301 |
| Feb 11, 2026 | 10,940.00 | 12,970.00 | 10,670.00 | 12,100.00 | 12,100.00 | 13.40% | 2,757,885 |
| Feb 10, 2026 | 10,570.00 | 10,740.00 | 10,430.00 | 10,670.00 | 10,670.00 | 2.40% | 190,440 |
| Feb 9, 2026 | 10,080.00 | 10,610.00 | 9,950.00 | 10,420.00 | 10,420.00 | 4.72% | 297,608 |
| Feb 6, 2026 | 9,910.00 | 10,050.00 | 9,460.00 | 9,950.00 | 9,950.00 | -0.80% | 152,776 |
| Feb 5, 2026 | 9,850.00 | 10,090.00 | 9,780.00 | 10,030.00 | 10,030.00 | 1.62% | 226,088 |
| Feb 4, 2026 | 9,840.00 | 10,030.00 | 9,650.00 | 9,870.00 | 9,870.00 | 0.30% | 169,186 |
| Feb 3, 2026 | 9,500.00 | 9,880.00 | 9,420.00 | 9,840.00 | 9,840.00 | 5.81% | 314,158 |
| Feb 2, 2026 | 9,190.00 | 9,690.00 | 9,100.00 | 9,300.00 | 9,300.00 | 0.22% | 283,094 |
| Jan 30, 2026 | 9,600.00 | 9,600.00 | 9,030.00 | 9,280.00 | 9,280.00 | -2.11% | 213,089 |
| Jan 29, 2026 | 9,000.00 | 9,510.00 | 8,710.00 | 9,480.00 | 9,480.00 | 5.69% | 391,319 |
| Jan 28, 2026 | 9,130.00 | 9,130.00 | 8,410.00 | 8,970.00 | 8,970.00 | -0.33% | 260,853 |
| Jan 27, 2026 | 8,960.00 | 9,080.00 | 8,800.00 | 9,000.00 | 9,000.00 | 0.90% | 176,681 |
| Jan 26, 2026 | 8,850.00 | 9,200.00 | 8,770.00 | 8,920.00 | 8,920.00 | 2.18% | 262,028 |
| Jan 23, 2026 | 8,430.00 | 8,790.00 | 8,430.00 | 8,730.00 | 8,730.00 | 3.31% | 210,746 |
| Jan 22, 2026 | 8,480.00 | 8,640.00 | 8,360.00 | 8,450.00 | 8,450.00 | 0.36% | 166,804 |
| Jan 21, 2026 | 8,400.00 | 8,500.00 | 8,250.00 | 8,420.00 | 8,420.00 | -1.52% | 135,868 |
| Jan 20, 2026 | 8,320.00 | 8,640.00 | 8,210.00 | 8,550.00 | 8,550.00 | 3.14% | 140,348 |
| Jan 19, 2026 | 8,500.00 | 8,550.00 | 8,290.00 | 8,290.00 | 8,290.00 | -3.83% | 140,193 |
| Jan 16, 2026 | 8,470.00 | 8,670.00 | 8,450.00 | 8,620.00 | 8,620.00 | 1.77% | 177,337 |
| Jan 15, 2026 | 8,590.00 | 8,840.00 | 8,430.00 | 8,470.00 | 8,470.00 | -0.35% | 213,041 |
| Jan 14, 2026 | 8,030.00 | 8,690.00 | 7,980.00 | 8,500.00 | 8,500.00 | 6.52% | 474,088 |
| Jan 13, 2026 | 7,990.00 | 8,080.00 | 7,880.00 | 7,980.00 | 7,980.00 | -0.13% | 211,811 |
| Jan 12, 2026 | 7,930.00 | 8,000.00 | 7,800.00 | 7,990.00 | 7,990.00 | 0.76% | 201,370 |
| Jan 9, 2026 | 8,000.00 | 8,000.00 | 7,860.00 | 7,930.00 | 7,930.00 | 0.25% | 139,815 |
| Jan 8, 2026 | 8,170.00 | 8,170.00 | 7,890.00 | 7,910.00 | 7,910.00 | -2.35% | 191,098 |
| Jan 7, 2026 | 8,150.00 | 8,160.00 | 7,990.00 | 8,100.00 | 8,100.00 | -0.12% | 131,117 |
| Jan 6, 2026 | 8,000.00 | 8,120.00 | 7,930.00 | 8,110.00 | 8,110.00 | 2.01% | 136,300 |
| Jan 5, 2026 | 8,100.00 | 8,110.00 | 7,940.00 | 7,950.00 | 7,950.00 | -0.87% | 161,897 |
| Jan 2, 2026 | 8,440.00 | 8,440.00 | 7,960.00 | 8,020.00 | 8,020.00 | -3.61% | 231,675 |
| Dec 30, 2025 | 8,300.00 | 8,340.00 | 8,170.00 | 8,320.00 | 8,320.00 | 0.48% | 104,556 |
| Dec 29, 2025 | 8,390.00 | 8,400.00 | 8,140.00 | 8,280.00 | 8,280.00 | -1.31% | 188,969 |
| Dec 26, 2025 | 8,530.00 | 8,530.00 | 8,300.00 | 8,390.00 | 8,390.00 | -1.29% | 230,092 |
| Dec 24, 2025 | 8,680.00 | 8,680.00 | 8,490.00 | 8,500.00 | 8,500.00 | -1.05% | 65,726 |
| Dec 23, 2025 | 8,650.00 | 8,780.00 | 8,580.00 | 8,590.00 | 8,590.00 | -0.23% | 155,381 |
| Dec 22, 2025 | 8,540.00 | 8,660.00 | 8,500.00 | 8,610.00 | 8,610.00 | 1.29% | 154,040 |
| Dec 19, 2025 | 8,660.00 | 8,680.00 | 8,440.00 | 8,500.00 | 8,500.00 | -1.73% | 222,714 |
| Dec 18, 2025 | 8,720.00 | 8,770.00 | 8,520.00 | 8,650.00 | 8,650.00 | -1.14% | 129,317 |
| Dec 17, 2025 | 8,890.00 | 8,950.00 | 8,650.00 | 8,750.00 | 8,750.00 | 0.34% | 207,119 |
| Dec 16, 2025 | 8,560.00 | 9,020.00 | 8,560.00 | 8,720.00 | 8,720.00 | 0.58% | 518,821 |
| Dec 15, 2025 | 8,500.00 | 8,790.00 | 8,480.00 | 8,670.00 | 8,670.00 | 0.46% | 317,270 |
| Dec 12, 2025 | 8,700.00 | 8,890.00 | 8,330.00 | 8,630.00 | 8,630.00 | 0.58% | 639,746 |
| Dec 11, 2025 | 8,140.00 | 8,750.00 | 8,080.00 | 8,580.00 | 8,580.00 | 6.45% | 636,403 |
| Dec 10, 2025 | 8,190.00 | 8,200.00 | 8,030.00 | 8,060.00 | 8,060.00 | -1.23% | 165,331 |