Hyundai G.F. Holdings Co., Ltd. (KRX:005440)
South Korea · Delayed Price · Currency is KRW 7,930.00
+20.00 (0.25%)
Jan 9, 2026, 3:30 PM KST
Hyundai G.F. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 8,270.00 | 8,290.00 | 8,090.00 | 8,160.00 | 8,160.00 | -1.45% | 100,312 |
| Dec 8, 2025 | 8,470.00 | 8,480.00 | 8,180.00 | 8,280.00 | 8,280.00 | -1.19% | 124,276 |
| Dec 5, 2025 | 8,460.00 | 8,530.00 | 8,300.00 | 8,380.00 | 8,380.00 | -1.06% | 239,877 |
| Dec 4, 2025 | 8,390.00 | 8,480.00 | 8,330.00 | 8,470.00 | 8,470.00 | 1.32% | 167,826 |
| Dec 3, 2025 | 8,110.00 | 8,430.00 | 8,100.00 | 8,360.00 | 8,360.00 | 3.08% | 190,856 |
| Dec 2, 2025 | 8,040.00 | 8,130.00 | 7,940.00 | 8,110.00 | 8,110.00 | 1.25% | 165,315 |
| Dec 1, 2025 | 8,070.00 | 8,160.00 | 7,960.00 | 8,010.00 | 8,010.00 | -0.12% | 77,429 |
| Nov 28, 2025 | 8,100.00 | 8,100.00 | 7,940.00 | 8,020.00 | 8,020.00 | 0.25% | 98,938 |
| Nov 27, 2025 | 8,220.00 | 8,220.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.48% | 125,853 |
| Nov 26, 2025 | 8,000.00 | 8,190.00 | 7,920.00 | 8,120.00 | 8,120.00 | 2.53% | 150,277 |
| Nov 25, 2025 | 8,200.00 | 8,200.00 | 7,860.00 | 7,920.00 | 7,920.00 | -2.10% | 167,599 |
| Nov 24, 2025 | 8,320.00 | 8,350.00 | 8,070.00 | 8,090.00 | 8,090.00 | -1.82% | 87,921 |
| Nov 21, 2025 | 8,350.00 | 8,360.00 | 8,070.00 | 8,240.00 | 8,240.00 | -2.37% | 165,086 |
| Nov 20, 2025 | 8,250.00 | 8,600.00 | 8,200.00 | 8,440.00 | 8,440.00 | 3.69% | 202,834 |
| Nov 19, 2025 | 8,150.00 | 8,250.00 | 7,940.00 | 8,140.00 | 8,140.00 | -0.12% | 154,160 |
| Nov 18, 2025 | 8,400.00 | 8,400.00 | 8,120.00 | 8,150.00 | 8,150.00 | -4.00% | 221,903 |
| Nov 17, 2025 | 8,440.00 | 8,590.00 | 8,330.00 | 8,490.00 | 8,490.00 | - | 213,584 |
| Nov 14, 2025 | 8,470.00 | 8,620.00 | 8,400.00 | 8,490.00 | 8,490.00 | -2.08% | 192,430 |
| Nov 13, 2025 | 8,920.00 | 8,920.00 | 8,600.00 | 8,670.00 | 8,670.00 | -2.80% | 215,596 |
| Nov 12, 2025 | 8,460.00 | 8,940.00 | 8,360.00 | 8,920.00 | 8,920.00 | 5.31% | 502,979 |
| Nov 11, 2025 | 8,510.00 | 8,660.00 | 8,280.00 | 8,470.00 | 8,470.00 | 0.36% | 430,421 |
| Nov 10, 2025 | 8,060.00 | 8,710.00 | 8,020.00 | 8,440.00 | 8,440.00 | 6.97% | 594,984 |
| Nov 7, 2025 | 8,150.00 | 8,150.00 | 7,770.00 | 7,890.00 | 7,890.00 | -3.31% | 171,605 |
| Nov 6, 2025 | 7,620.00 | 8,340.00 | 7,400.00 | 8,160.00 | 8,160.00 | 8.51% | 539,739 |
| Nov 5, 2025 | 7,720.00 | 7,800.00 | 7,310.00 | 7,520.00 | 7,520.00 | -2.59% | 296,295 |
| Nov 4, 2025 | 7,700.00 | 7,820.00 | 7,630.00 | 7,720.00 | 7,720.00 | 0.65% | 170,139 |
| Nov 3, 2025 | 7,820.00 | 7,830.00 | 7,610.00 | 7,670.00 | 7,670.00 | -1.67% | 190,755 |
| Oct 31, 2025 | 7,770.00 | 7,870.00 | 7,710.00 | 7,800.00 | 7,800.00 | 0.52% | 186,559 |
| Oct 30, 2025 | 8,050.00 | 8,050.00 | 7,730.00 | 7,760.00 | 7,760.00 | -3.60% | 357,394 |
| Oct 29, 2025 | 8,140.00 | 8,160.00 | 7,920.00 | 8,050.00 | 8,050.00 | -0.74% | 230,347 |