Hyundai G.F. Holdings Co., Ltd. (KRX:005440)
South Korea · Delayed Price · Currency is KRW 13,250
+1,220 (10.14%)
Jun 9, 2026, 3:30 PM KST
Hyundai G.F. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 12,710.00 | 12,940.00 | 12,380.00 | 12,640.00 | 12,640.00 | -2.92% | 193,175 |
| Jun 4, 2026 | 12,580.00 | 13,400.00 | 12,500.00 | 13,020.00 | 13,020.00 | 2.92% | 310,039 |
| Jun 2, 2026 | 12,600.00 | 12,870.00 | 12,370.00 | 12,650.00 | 12,650.00 | -1.71% | 259,270 |
| Jun 1, 2026 | 13,500.00 | 13,700.00 | 12,740.00 | 12,870.00 | 12,870.00 | -6.26% | 250,836 |
| May 29, 2026 | 13,160.00 | 13,940.00 | 12,920.00 | 13,730.00 | 13,730.00 | 3.31% | 291,484 |
| May 28, 2026 | 13,250.00 | 13,680.00 | 12,900.00 | 13,290.00 | 13,290.00 | 0.30% | 221,709 |
| May 27, 2026 | 14,050.00 | 14,090.00 | 13,080.00 | 13,250.00 | 13,250.00 | -4.81% | 287,756 |
| May 26, 2026 | 14,410.00 | 14,660.00 | 13,790.00 | 13,920.00 | 13,920.00 | -3.33% | 288,358 |
| May 22, 2026 | 14,260.00 | 14,490.00 | 14,070.00 | 14,400.00 | 14,400.00 | 2.13% | 164,221 |
| May 21, 2026 | 13,790.00 | 14,300.00 | 13,790.00 | 14,100.00 | 14,100.00 | 3.68% | 208,930 |
| May 20, 2026 | 13,730.00 | 14,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | -2.51% | 161,305 |
| May 19, 2026 | 14,270.00 | 14,330.00 | 13,530.00 | 13,950.00 | 13,950.00 | -1.62% | 253,627 |
| May 18, 2026 | 14,820.00 | 14,830.00 | 13,900.00 | 14,180.00 | 14,180.00 | -4.32% | 240,743 |
| May 15, 2026 | 15,190.00 | 15,800.00 | 14,540.00 | 14,820.00 | 14,820.00 | -2.95% | 567,635 |
| May 14, 2026 | 14,720.00 | 15,530.00 | 14,570.00 | 15,270.00 | 15,270.00 | 3.74% | 554,733 |
| May 13, 2026 | 14,000.00 | 14,780.00 | 13,960.00 | 14,720.00 | 14,720.00 | 3.44% | 331,585 |
| May 12, 2026 | 14,590.00 | 14,950.00 | 13,710.00 | 14,230.00 | 14,230.00 | -1.93% | 312,891 |
| May 11, 2026 | 14,800.00 | 14,840.00 | 14,360.00 | 14,510.00 | 14,510.00 | -2.49% | 249,277 |
| May 8, 2026 | 14,790.00 | 15,620.00 | 14,500.00 | 14,880.00 | 14,880.00 | 0.74% | 726,277 |
| May 7, 2026 | 14,970.00 | 15,390.00 | 14,710.00 | 14,770.00 | 14,770.00 | -1.86% | 400,174 |
| May 6, 2026 | 14,790.00 | 15,160.00 | 14,480.00 | 15,050.00 | 15,050.00 | 2.24% | 390,087 |
| May 4, 2026 | 14,530.00 | 14,790.00 | 14,410.00 | 14,720.00 | 14,720.00 | 2.58% | 202,965 |
| Apr 30, 2026 | 14,890.00 | 14,900.00 | 14,240.00 | 14,350.00 | 14,350.00 | -3.88% | 306,887 |
| Apr 29, 2026 | 15,100.00 | 15,100.00 | 14,800.00 | 14,930.00 | 14,930.00 | -1.71% | 265,480 |
| Apr 28, 2026 | 15,410.00 | 15,440.00 | 15,050.00 | 15,190.00 | 15,190.00 | -2.00% | 345,865 |
| Apr 27, 2026 | 14,900.00 | 15,810.00 | 14,760.00 | 15,500.00 | 15,500.00 | 4.73% | 764,469 |
| Apr 24, 2026 | 14,550.00 | 14,940.00 | 14,550.00 | 14,800.00 | 14,800.00 | 0.95% | 303,359 |
| Apr 23, 2026 | 14,720.00 | 14,890.00 | 14,460.00 | 14,660.00 | 14,660.00 | -2.27% | 375,020 |
| Apr 22, 2026 | 14,850.00 | 15,050.00 | 14,550.00 | 15,000.00 | 15,000.00 | -1.83% | 445,271 |
| Apr 21, 2026 | 16,480.00 | 16,550.00 | 14,835.00 | 15,280.00 | 15,280.00 | 7.38% | 1,879,332 |
| Apr 20, 2026 | 14,050.00 | 14,390.00 | 13,970.00 | 14,230.00 | 14,230.00 | 1.07% | 246,717 |
| Apr 17, 2026 | 14,570.00 | 14,570.00 | 14,010.00 | 14,080.00 | 14,080.00 | -3.50% | 257,016 |
| Apr 16, 2026 | 13,750.00 | 14,700.00 | 13,740.00 | 14,590.00 | 14,590.00 | 7.91% | 486,223 |
| Apr 15, 2026 | 14,020.00 | 14,350.00 | 13,460.00 | 13,520.00 | 13,520.00 | -2.03% | 207,074 |
| Apr 14, 2026 | 13,020.00 | 13,910.00 | 12,940.00 | 13,800.00 | 13,800.00 | 7.06% | 411,571 |
| Apr 13, 2026 | 13,340.00 | 13,360.00 | 12,740.00 | 12,890.00 | 12,890.00 | -4.73% | 275,262 |
| Apr 10, 2026 | 13,120.00 | 13,550.00 | 13,080.00 | 13,530.00 | 13,530.00 | 3.76% | 197,113 |
| Apr 9, 2026 | 13,400.00 | 13,420.00 | 12,890.00 | 13,040.00 | 13,040.00 | -2.76% | 174,491 |
| Apr 8, 2026 | 13,980.00 | 13,980.00 | 13,290.00 | 13,410.00 | 13,410.00 | -0.45% | 199,330 |
| Apr 7, 2026 | 13,660.00 | 14,000.00 | 13,350.00 | 13,470.00 | 13,470.00 | -1.82% | 158,091 |
| Apr 6, 2026 | 13,500.00 | 13,970.00 | 13,460.00 | 13,720.00 | 13,720.00 | 2.01% | 189,070 |
| Apr 3, 2026 | 13,920.00 | 14,170.00 | 13,450.00 | 13,450.00 | 13,450.00 | -1.82% | 197,308 |
| Apr 2, 2026 | 14,460.00 | 14,600.00 | 13,400.00 | 13,700.00 | 13,700.00 | -4.03% | 208,364 |
| Apr 1, 2026 | 14,230.00 | 14,570.00 | 14,140.00 | 14,510.00 | 14,275.48 | 5.53% | 275,682 |
| Mar 31, 2026 | 13,930.00 | 14,200.00 | 13,600.00 | 13,750.00 | 13,527.77 | -2.20% | 197,846 |
| Mar 30, 2026 | 13,870.00 | 14,310.00 | 13,720.00 | 14,060.00 | 13,832.76 | -2.09% | 257,784 |
| Mar 27, 2026 | 14,060.00 | 14,470.00 | 13,830.00 | 14,360.00 | 14,127.91 | -0.55% | 351,984 |
| Mar 26, 2026 | 14,520.00 | 14,820.00 | 14,300.00 | 14,440.00 | 14,206.62 | -1.16% | 225,876 |
| Mar 25, 2026 | 14,450.00 | 14,840.00 | 14,330.00 | 14,610.00 | 14,373.87 | 1.67% | 217,369 |
| Mar 24, 2026 | 14,830.00 | 14,960.00 | 14,110.00 | 14,370.00 | 14,137.75 | -1.37% | 233,932 |