Hyundai G.F. Holdings Co., Ltd. (KRX:005440)
South Korea · Delayed Price · Currency is KRW 7,960.00
+120.00 (1.53%)
At close: Oct 2, 2025
Hyundai G.F. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7,860.00 | 8,010.00 | 7,850.00 | 7,890.00 | 7,890.00 | 0.64% | 176,838 |
| Oct 1, 2025 | 8,150.00 | 8,150.00 | 7,830.00 | 7,840.00 | 7,840.00 | -2.37% | 212,909 |
| Sep 30, 2025 | 8,010.00 | 8,110.00 | 7,800.00 | 8,030.00 | 8,030.00 | 0.88% | 202,940 |
| Sep 29, 2025 | 7,850.00 | 8,030.00 | 7,850.00 | 7,960.00 | 7,960.00 | 0.63% | 168,369 |
| Sep 26, 2025 | 8,030.00 | 8,100.00 | 7,840.00 | 7,910.00 | 7,845.00 | -0.38% | 170,529 |
| Sep 25, 2025 | 8,090.00 | 8,110.00 | 7,910.00 | 7,940.00 | 7,874.75 | -2.34% | 247,109 |
| Sep 24, 2025 | 8,360.00 | 8,360.00 | 8,080.00 | 8,130.00 | 8,063.19 | -2.52% | 235,797 |
| Sep 23, 2025 | 8,480.00 | 8,560.00 | 8,240.00 | 8,340.00 | 8,271.47 | -1.65% | 279,014 |
| Sep 22, 2025 | 8,620.00 | 8,670.00 | 8,400.00 | 8,480.00 | 8,410.32 | -0.59% | 221,661 |
| Sep 19, 2025 | 8,650.00 | 8,730.00 | 8,500.00 | 8,530.00 | 8,459.91 | -1.39% | 185,521 |
| Sep 18, 2025 | 8,800.00 | 8,820.00 | 8,530.00 | 8,650.00 | 8,578.92 | -0.46% | 214,231 |
| Sep 17, 2025 | 9,000.00 | 9,010.00 | 8,620.00 | 8,690.00 | 8,618.59 | -3.01% | 378,612 |
| Sep 16, 2025 | 9,300.00 | 9,300.00 | 8,840.00 | 8,960.00 | 8,886.37 | -3.55% | 717,776 |
| Sep 15, 2025 | 8,740.00 | 9,900.00 | 8,540.00 | 9,290.00 | 9,213.66 | 11.93% | 1,821,153 |
| Sep 12, 2025 | 8,290.00 | 8,310.00 | 8,050.00 | 8,300.00 | 8,231.80 | 3.88% | 344,110 |
| Sep 11, 2025 | 8,070.00 | 8,070.00 | 7,720.00 | 7,990.00 | 7,924.34 | -0.25% | 431,426 |
| Sep 10, 2025 | 8,070.00 | 8,070.00 | 7,920.00 | 8,010.00 | 7,944.18 | 2.04% | 249,545 |
| Sep 9, 2025 | 7,890.00 | 7,940.00 | 7,740.00 | 7,850.00 | 7,785.49 | - | 141,359 |
| Sep 8, 2025 | 7,700.00 | 7,860.00 | 7,660.00 | 7,850.00 | 7,785.49 | 2.08% | 130,827 |
| Sep 5, 2025 | 7,600.00 | 7,780.00 | 7,590.00 | 7,690.00 | 7,626.81 | 1.45% | 97,684 |
| Sep 4, 2025 | 7,520.00 | 7,650.00 | 7,470.00 | 7,580.00 | 7,517.71 | 1.61% | 114,827 |
| Sep 3, 2025 | 7,360.00 | 7,530.00 | 7,310.00 | 7,460.00 | 7,398.70 | 1.36% | 176,054 |
| Sep 2, 2025 | 7,500.00 | 7,510.00 | 7,280.00 | 7,360.00 | 7,299.52 | -1.74% | 177,316 |
| Sep 1, 2025 | 7,720.00 | 7,730.00 | 7,470.00 | 7,490.00 | 7,428.45 | -2.85% | 113,113 |
| Aug 29, 2025 | 7,480.00 | 7,780.00 | 7,460.00 | 7,710.00 | 7,646.64 | 3.21% | 263,214 |
| Aug 28, 2025 | 7,290.00 | 7,540.00 | 7,150.00 | 7,470.00 | 7,408.62 | 2.47% | 336,842 |
| Aug 27, 2025 | 7,630.00 | 7,630.00 | 7,240.00 | 7,290.00 | 7,230.09 | -2.80% | 296,257 |
| Aug 26, 2025 | 7,420.00 | 7,740.00 | 7,340.00 | 7,500.00 | 7,438.37 | 1.63% | 628,294 |
| Aug 25, 2025 | 7,330.00 | 7,440.00 | 7,320.00 | 7,380.00 | 7,319.36 | 1.10% | 107,214 |
| Aug 22, 2025 | 7,410.00 | 7,420.00 | 7,210.00 | 7,300.00 | 7,240.01 | -1.08% | 183,667 |
| Aug 21, 2025 | 7,490.00 | 7,530.00 | 7,360.00 | 7,380.00 | 7,319.36 | -1.47% | 131,457 |
| Aug 20, 2025 | 7,490.00 | 7,580.00 | 7,150.00 | 7,490.00 | 7,428.45 | -0.53% | 221,177 |
| Aug 19, 2025 | 7,660.00 | 7,660.00 | 7,430.00 | 7,530.00 | 7,468.12 | -1.57% | 204,846 |
| Aug 18, 2025 | 7,700.00 | 7,860.00 | 7,540.00 | 7,650.00 | 7,587.14 | -1.03% | 213,275 |
| Aug 14, 2025 | 8,000.00 | 8,000.00 | 7,660.00 | 7,730.00 | 7,666.48 | -2.15% | 305,312 |
| Aug 13, 2025 | 8,150.00 | 8,300.00 | 7,660.00 | 7,900.00 | 7,835.08 | -2.59% | 997,745 |
| Aug 12, 2025 | 8,030.00 | 8,300.00 | 8,030.00 | 8,110.00 | 8,043.36 | 1.12% | 122,442 |
| Aug 11, 2025 | 8,430.00 | 8,480.00 | 7,950.00 | 8,020.00 | 7,954.10 | -4.75% | 247,707 |
| Aug 8, 2025 | 8,570.00 | 8,670.00 | 8,300.00 | 8,420.00 | 8,350.81 | -1.75% | 144,225 |
| Aug 7, 2025 | 8,880.00 | 8,880.00 | 8,480.00 | 8,570.00 | 8,499.58 | -2.17% | 151,464 |
| Aug 6, 2025 | 8,410.00 | 8,800.00 | 8,390.00 | 8,760.00 | 8,688.02 | 4.91% | 267,661 |
| Aug 5, 2025 | 8,330.00 | 8,600.00 | 8,260.00 | 8,350.00 | 8,281.38 | 0.72% | 165,779 |
| Aug 4, 2025 | 8,100.00 | 8,340.00 | 8,000.00 | 8,290.00 | 8,221.88 | 2.09% | 156,054 |
| Aug 1, 2025 | 8,490.00 | 8,490.00 | 8,050.00 | 8,120.00 | 8,053.27 | -4.92% | 299,627 |
| Jul 31, 2025 | 8,510.00 | 8,700.00 | 8,370.00 | 8,540.00 | 8,469.82 | 0.35% | 250,153 |
| Jul 30, 2025 | 8,660.00 | 8,670.00 | 8,460.00 | 8,510.00 | 8,440.07 | -1.62% | 163,551 |
| Jul 29, 2025 | 8,480.00 | 8,650.00 | 8,290.00 | 8,650.00 | 8,578.92 | 1.29% | 326,351 |
| Jul 28, 2025 | 8,720.00 | 8,720.00 | 8,320.00 | 8,540.00 | 8,469.82 | -2.18% | 450,985 |
| Jul 25, 2025 | 8,890.00 | 8,980.00 | 8,680.00 | 8,730.00 | 8,658.26 | -0.91% | 203,500 |
| Jul 24, 2025 | 9,050.00 | 9,160.00 | 8,800.00 | 8,810.00 | 8,737.60 | -2.22% | 482,491 |