Hyundai G.F. Holdings Co., Ltd. (KRX:005440)
South Korea · Delayed Price · Currency is KRW 11,910
-90 (-0.75%)
At close: Sep 4, 2026
Hyundai G.F. Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11,990.00 | 12,070.00 | 11,850.00 | 11,910.00 | 11,910.00 | -0.75% | 142,615 |
| Sep 3, 2026 | 11,860.00 | 12,250.00 | 11,860.00 | 12,000.00 | 12,000.00 | 1.27% | 248,357 |
| Sep 2, 2026 | 12,050.00 | 12,120.00 | 11,780.00 | 11,850.00 | 11,850.00 | -2.15% | 209,402 |
| Sep 1, 2026 | 11,970.00 | 12,210.00 | 11,800.00 | 12,110.00 | 12,110.00 | 1.09% | 154,749 |
| Aug 31, 2026 | 11,830.00 | 12,020.00 | 11,600.00 | 11,980.00 | 11,980.00 | 1.01% | 301,711 |
| Aug 28, 2026 | 12,030.00 | 12,100.00 | 11,750.00 | 11,860.00 | 11,860.00 | -1.33% | 154,505 |
| Aug 27, 2026 | 12,220.00 | 12,320.00 | 11,950.00 | 12,020.00 | 12,020.00 | -1.64% | 152,172 |
| Aug 26, 2026 | 11,790.00 | 12,280.00 | 11,770.00 | 12,220.00 | 12,220.00 | 4.62% | 249,418 |
| Aug 25, 2026 | 11,680.00 | 11,720.00 | 11,240.00 | 11,680.00 | 11,680.00 | -0.09% | 246,144 |
| Aug 24, 2026 | 11,590.00 | 11,760.00 | 11,420.00 | 11,690.00 | 11,690.00 | 2.54% | 178,315 |
| Aug 21, 2026 | 11,590.00 | 11,590.00 | 11,310.00 | 11,400.00 | 11,400.00 | -1.72% | 142,329 |
| Aug 20, 2026 | 11,290.00 | 11,740.00 | 11,240.00 | 11,600.00 | 11,600.00 | 3.76% | 135,416 |
| Aug 19, 2026 | 11,360.00 | 11,390.00 | 10,950.00 | 11,180.00 | 11,180.00 | -2.87% | 184,936 |
| Aug 18, 2026 | 11,920.00 | 11,970.00 | 11,400.00 | 11,510.00 | 11,510.00 | -3.44% | 188,538 |
| Aug 14, 2026 | 11,670.00 | 11,920.00 | 11,590.00 | 11,920.00 | 11,920.00 | 2.32% | 145,894 |
| Aug 13, 2026 | 11,500.00 | 11,860.00 | 11,500.00 | 11,650.00 | 11,650.00 | 1.66% | 141,864 |
| Aug 12, 2026 | 11,870.00 | 11,900.00 | 11,440.00 | 11,460.00 | 11,460.00 | -3.37% | 437,602 |
| Aug 11, 2026 | 11,820.00 | 12,110.00 | 11,700.00 | 11,860.00 | 11,860.00 | 0.34% | 222,997 |
| Aug 10, 2026 | 12,340.00 | 12,490.00 | 11,640.00 | 11,820.00 | 11,820.00 | -3.04% | 361,928 |
| Aug 7, 2026 | 11,840.00 | 12,620.00 | 11,490.00 | 12,190.00 | 12,190.00 | 3.04% | 844,626 |
| Aug 6, 2026 | 12,010.00 | 12,010.00 | 11,600.00 | 11,830.00 | 11,830.00 | -1.91% | 464,178 |
| Aug 5, 2026 | 12,210.00 | 12,430.00 | 11,900.00 | 12,060.00 | 12,060.00 | 0.50% | 346,452 |
| Aug 4, 2026 | 11,890.00 | 12,290.00 | 11,610.00 | 12,000.00 | 12,000.00 | 1.87% | 288,161 |
| Aug 3, 2026 | 11,790.00 | 12,100.00 | 11,580.00 | 11,780.00 | 11,780.00 | - | 111,149 |
| Jul 31, 2026 | 11,600.00 | 11,790.00 | 11,290.00 | 11,780.00 | 11,780.00 | 4.25% | 225,422 |
| Jul 30, 2026 | 10,800.00 | 11,640.00 | 10,800.00 | 11,300.00 | 11,300.00 | -0.35% | 281,543 |
| Jul 29, 2026 | 11,660.00 | 11,980.00 | 10,850.00 | 11,340.00 | 11,340.00 | -3.24% | 463,838 |
| Jul 28, 2026 | 12,030.00 | 12,130.00 | 11,490.00 | 11,720.00 | 11,720.00 | -5.41% | 366,581 |
| Jul 27, 2026 | 12,400.00 | 12,480.00 | 11,930.00 | 12,390.00 | 12,390.00 | 1.14% | 276,861 |
| Jul 24, 2026 | 12,550.00 | 12,790.00 | 12,160.00 | 12,250.00 | 12,250.00 | -4.30% | 255,884 |
| Jul 23, 2026 | 12,280.00 | 12,940.00 | 12,280.00 | 12,800.00 | 12,800.00 | 4.23% | 314,666 |
| Jul 22, 2026 | 12,800.00 | 13,280.00 | 12,250.00 | 12,280.00 | 12,280.00 | -3.99% | 378,930 |
| Jul 21, 2026 | 12,070.00 | 12,890.00 | 11,710.00 | 12,790.00 | 12,790.00 | 5.88% | 381,094 |
| Jul 20, 2026 | 13,330.00 | 13,500.00 | 11,630.00 | 12,080.00 | 12,080.00 | -13.41% | 781,452 |
| Jul 16, 2026 | 13,750.00 | 14,160.00 | 13,580.00 | 13,950.00 | 13,950.00 | 2.12% | 100,448 |
| Jul 15, 2026 | 13,790.00 | 14,060.00 | 13,610.00 | 13,660.00 | 13,660.00 | 0.74% | 73,613 |
| Jul 14, 2026 | 13,400.00 | 13,760.00 | 13,100.00 | 13,560.00 | 13,560.00 | -0.88% | 109,259 |
| Jul 13, 2026 | 14,000.00 | 14,580.00 | 13,680.00 | 13,680.00 | 13,680.00 | -2.29% | 100,677 |
| Jul 10, 2026 | 12,930.00 | 14,330.00 | 12,930.00 | 14,000.00 | 14,000.00 | 8.78% | 159,167 |
| Jul 9, 2026 | 13,940.00 | 13,990.00 | 12,420.00 | 12,870.00 | 12,870.00 | -8.59% | 340,992 |
| Jul 8, 2026 | 14,900.00 | 14,900.00 | 13,500.00 | 14,080.00 | 14,080.00 | -5.38% | 175,095 |
| Jul 7, 2026 | 14,800.00 | 15,290.00 | 14,360.00 | 14,880.00 | 14,880.00 | -0.53% | 128,241 |
| Jul 6, 2026 | 14,900.00 | 15,040.00 | 13,990.00 | 14,960.00 | 14,960.00 | 0.54% | 213,547 |
| Jul 3, 2026 | 15,740.00 | 15,800.00 | 14,690.00 | 14,880.00 | 14,880.00 | -5.46% | 195,728 |
| Jul 2, 2026 | 15,880.00 | 16,450.00 | 15,290.00 | 15,740.00 | 15,740.00 | -4.66% | 328,209 |
| Jul 1, 2026 | 15,690.00 | 16,610.00 | 15,320.00 | 16,510.00 | 16,510.00 | 4.36% | 507,205 |
| Jun 30, 2026 | 15,210.00 | 15,980.00 | 15,170.00 | 15,820.00 | 15,820.00 | 3.74% | 523,289 |
| Jun 29, 2026 | 15,010.00 | 15,470.00 | 14,780.00 | 15,250.00 | 15,250.00 | 1.13% | 376,422 |
| Jun 26, 2026 | 14,700.00 | 15,540.00 | 14,340.00 | 15,080.00 | 15,080.00 | 1.62% | 766,588 |
| Jun 25, 2026 | 13,520.00 | 15,450.00 | 13,520.00 | 14,840.00 | 14,840.00 | 9.04% | 858,462 |