Hyundai G.F. Holdings Co., Ltd. (KRX:005440)
South Korea · Delayed Price · Currency is KRW 13,020
-190 (-1.44%)
At close: Sep 23, 2026
Hyundai G.F. Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,360.00 | 13,360.00 | 12,990.00 | 13,020.00 | 13,020.00 | -1.44% | 289,908 |
| Sep 22, 2026 | 13,400.00 | 13,520.00 | 13,120.00 | 13,210.00 | 13,210.00 | 0.23% | 373,607 |
| Sep 21, 2026 | 13,140.00 | 13,450.00 | 13,000.00 | 13,180.00 | 13,180.00 | 4.27% | 482,107 |
| Sep 18, 2026 | 13,160.00 | 13,170.00 | 12,640.00 | 12,640.00 | 12,640.00 | -3.29% | 322,254 |
| Sep 17, 2026 | 13,110.00 | 13,180.00 | 12,800.00 | 13,070.00 | 13,070.00 | -0.08% | 275,484 |
| Sep 16, 2026 | 13,550.00 | 13,700.00 | 13,040.00 | 13,080.00 | 13,080.00 | -3.54% | 434,335 |
| Sep 15, 2026 | 13,800.00 | 13,870.00 | 13,490.00 | 13,560.00 | 13,560.00 | -2.31% | 251,811 |
| Sep 14, 2026 | 13,400.00 | 13,940.00 | 13,180.00 | 13,880.00 | 13,880.00 | 3.58% | 361,868 |
| Sep 11, 2026 | 12,890.00 | 13,530.00 | 12,800.00 | 13,400.00 | 13,400.00 | 4.36% | 393,770 |
| Sep 10, 2026 | 12,730.00 | 13,000.00 | 12,450.00 | 12,840.00 | 12,840.00 | 0.94% | 201,134 |
| Sep 9, 2026 | 12,900.00 | 13,050.00 | 12,660.00 | 12,720.00 | 12,720.00 | 0.63% | 284,449 |
| Sep 8, 2026 | 12,080.00 | 12,860.00 | 12,080.00 | 12,640.00 | 12,640.00 | 5.60% | 330,917 |
| Sep 7, 2026 | 11,930.00 | 12,090.00 | 11,870.00 | 11,970.00 | 11,970.00 | 0.50% | 231,230 |
| 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 |