Hyundai G.F. Holdings Co., Ltd. (KRX:005440)
South Korea · Delayed Price · Currency is KRW 7,580.00
+120.00 (1.61%)
At close: Sep 4, 2025
Hyundai G.F. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7,700.00 | 7,860.00 | 7,660.00 | 7,850.00 | 7,850.00 | 2.08% | 130,827 |
| Sep 5, 2025 | 7,600.00 | 7,780.00 | 7,590.00 | 7,690.00 | 7,690.00 | 1.45% | 97,684 |
| Sep 4, 2025 | 7,520.00 | 7,650.00 | 7,470.00 | 7,580.00 | 7,580.00 | 1.61% | 114,827 |
| Sep 3, 2025 | 7,360.00 | 7,530.00 | 7,310.00 | 7,460.00 | 7,460.00 | 1.36% | 178,365 |
| Sep 2, 2025 | 7,500.00 | 7,510.00 | 7,280.00 | 7,360.00 | 7,360.00 | -1.74% | 177,316 |
| Sep 1, 2025 | 7,720.00 | 7,730.00 | 7,470.00 | 7,490.00 | 7,490.00 | -2.85% | 113,113 |
| Aug 29, 2025 | 7,480.00 | 7,780.00 | 7,460.00 | 7,710.00 | 7,710.00 | 3.21% | 279,378 |
| Aug 28, 2025 | 7,290.00 | 7,540.00 | 7,150.00 | 7,470.00 | 7,470.00 | 2.47% | 336,842 |
| Aug 27, 2025 | 7,630.00 | 7,630.00 | 7,240.00 | 7,290.00 | 7,290.00 | -2.80% | 296,257 |
| Aug 26, 2025 | 7,420.00 | 7,740.00 | 7,340.00 | 7,500.00 | 7,500.00 | 1.63% | 628,294 |
| Aug 25, 2025 | 7,330.00 | 7,440.00 | 7,320.00 | 7,380.00 | 7,380.00 | 1.10% | 107,214 |
| Aug 22, 2025 | 7,410.00 | 7,420.00 | 7,210.00 | 7,300.00 | 7,300.00 | -1.08% | 186,537 |
| Aug 21, 2025 | 7,490.00 | 7,530.00 | 7,360.00 | 7,380.00 | 7,380.00 | -1.47% | 131,457 |
| Aug 20, 2025 | 7,490.00 | 7,580.00 | 7,150.00 | 7,490.00 | 7,490.00 | -0.53% | 221,177 |
| Aug 19, 2025 | 7,660.00 | 7,660.00 | 7,430.00 | 7,530.00 | 7,530.00 | -1.57% | 204,846 |
| Aug 18, 2025 | 7,700.00 | 7,860.00 | 7,540.00 | 7,650.00 | 7,650.00 | -1.03% | 213,275 |
| Aug 14, 2025 | 8,000.00 | 8,000.00 | 7,660.00 | 7,730.00 | 7,730.00 | -2.15% | 305,312 |
| Aug 13, 2025 | 8,150.00 | 8,300.00 | 7,660.00 | 7,900.00 | 7,900.00 | -2.59% | 997,745 |
| Aug 12, 2025 | 8,030.00 | 8,300.00 | 8,030.00 | 8,110.00 | 8,110.00 | 1.12% | 122,442 |
| Aug 11, 2025 | 8,430.00 | 8,480.00 | 7,950.00 | 8,020.00 | 8,020.00 | -4.75% | 247,707 |
| Aug 8, 2025 | 8,570.00 | 8,670.00 | 8,300.00 | 8,420.00 | 8,420.00 | -1.75% | 147,009 |
| Aug 7, 2025 | 8,880.00 | 8,880.00 | 8,480.00 | 8,570.00 | 8,570.00 | -2.17% | 151,464 |
| Aug 6, 2025 | 8,410.00 | 8,800.00 | 8,390.00 | 8,760.00 | 8,760.00 | 4.91% | 273,578 |
| Aug 5, 2025 | 8,330.00 | 8,600.00 | 8,260.00 | 8,350.00 | 8,350.00 | 0.72% | 165,779 |
| Aug 4, 2025 | 8,100.00 | 8,340.00 | 8,000.00 | 8,290.00 | 8,290.00 | 2.09% | 156,054 |
| Aug 1, 2025 | 8,490.00 | 8,490.00 | 8,050.00 | 8,120.00 | 8,120.00 | -4.92% | 299,627 |
| Jul 31, 2025 | 8,510.00 | 8,700.00 | 8,370.00 | 8,540.00 | 8,540.00 | 0.35% | 250,153 |
| Jul 30, 2025 | 8,660.00 | 8,670.00 | 8,460.00 | 8,510.00 | 8,510.00 | -1.62% | 163,551 |
| Jul 29, 2025 | 8,480.00 | 8,650.00 | 8,290.00 | 8,650.00 | 8,650.00 | 1.29% | 333,289 |
| Jul 28, 2025 | 8,720.00 | 8,720.00 | 8,320.00 | 8,540.00 | 8,540.00 | -2.18% | 456,949 |
| Jul 25, 2025 | 8,890.00 | 8,980.00 | 8,680.00 | 8,730.00 | 8,730.00 | -0.91% | 203,500 |
| Jul 24, 2025 | 9,050.00 | 9,160.00 | 8,800.00 | 8,810.00 | 8,810.00 | -2.22% | 494,318 |
| Jul 23, 2025 | 9,320.00 | 9,400.00 | 8,860.00 | 9,010.00 | 9,010.00 | -3.22% | 459,510 |
| Jul 22, 2025 | 9,370.00 | 9,470.00 | 9,210.00 | 9,310.00 | 9,310.00 | -0.21% | 165,783 |
| Jul 21, 2025 | 9,420.00 | 9,500.00 | 9,270.00 | 9,330.00 | 9,330.00 | -1.27% | 223,818 |
| Jul 18, 2025 | 9,820.00 | 9,850.00 | 9,390.00 | 9,450.00 | 9,450.00 | -3.77% | 248,974 |
| Jul 17, 2025 | 10,000.00 | 10,080.00 | 9,650.00 | 9,820.00 | 9,820.00 | -1.50% | 266,302 |
| Jul 16, 2025 | 10,400.00 | 10,400.00 | 9,850.00 | 9,970.00 | 9,970.00 | -3.76% | 327,686 |
| Jul 15, 2025 | 10,440.00 | 10,510.00 | 9,970.00 | 10,360.00 | 10,360.00 | -0.77% | 468,586 |
| Jul 14, 2025 | 9,510.00 | 10,440.00 | 9,510.00 | 10,440.00 | 10,440.00 | 9.89% | 830,881 |
| Jul 11, 2025 | 9,570.00 | 9,590.00 | 9,370.00 | 9,500.00 | 9,500.00 | -0.42% | 276,646 |
| Jul 10, 2025 | 9,500.00 | 9,590.00 | 9,320.00 | 9,540.00 | 9,540.00 | 1.27% | 208,440 |
| Jul 9, 2025 | 9,040.00 | 9,590.00 | 9,030.00 | 9,420.00 | 9,420.00 | 4.67% | 581,429 |
| Jul 8, 2025 | 8,460.00 | 9,020.00 | 8,420.00 | 9,000.00 | 9,000.00 | 5.76% | 431,741 |
| Jul 7, 2025 | 8,320.00 | 8,540.00 | 8,250.00 | 8,510.00 | 8,510.00 | 0.95% | 221,669 |
| Jul 4, 2025 | 8,850.00 | 8,890.00 | 8,360.00 | 8,430.00 | 8,430.00 | -3.88% | 392,051 |
| Jul 3, 2025 | 9,050.00 | 9,080.00 | 8,680.00 | 8,770.00 | 8,770.00 | -2.88% | 347,483 |
| Jul 2, 2025 | 9,400.00 | 9,430.00 | 8,800.00 | 9,030.00 | 9,030.00 | -1.31% | 386,417 |
| Jul 1, 2025 | 9,100.00 | 9,510.00 | 9,050.00 | 9,150.00 | 9,150.00 | 2.12% | 465,438 |
| Jun 30, 2025 | 8,570.00 | 9,370.00 | 8,570.00 | 8,960.00 | 8,960.00 | 4.55% | 618,722 |