Hyundai G.F. Holdings Co., Ltd. (KRX:005440)
South Korea · Delayed Price · Currency is KRW 12,080
-1,870 (-13.41%)
Jul 20, 2026, 3:30 PM KST
Hyundai G.F. Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 13,750.00 | 14,160.00 | 13,580.00 | 13,950.00 | 13,950.00 | 2.12% | 100,447 |
| 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% | 507,115 |
| 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 |
| Jun 24, 2026 | 13,030.00 | 14,120.00 | 12,980.00 | 13,610.00 | 13,610.00 | 2.48% | 460,020 |
| Jun 23, 2026 | 13,350.00 | 13,875.00 | 13,200.00 | 13,280.00 | 13,280.00 | 0.23% | 410,450 |
| Jun 22, 2026 | 13,510.00 | 13,630.00 | 13,100.00 | 13,250.00 | 13,250.00 | -2.00% | 133,578 |
| Jun 19, 2026 | 13,930.00 | 13,930.00 | 13,000.00 | 13,520.00 | 13,520.00 | -0.73% | 139,807 |
| Jun 18, 2026 | 13,850.00 | 14,260.00 | 13,570.00 | 13,620.00 | 13,620.00 | -1.66% | 224,554 |
| Jun 17, 2026 | 14,200.00 | 14,490.00 | 13,670.00 | 13,850.00 | 13,850.00 | -3.48% | 215,276 |
| Jun 16, 2026 | 13,990.00 | 14,390.00 | 13,610.00 | 14,350.00 | 14,350.00 | 3.24% | 225,967 |
| Jun 15, 2026 | 14,040.00 | 14,280.00 | 13,810.00 | 13,900.00 | 13,900.00 | 0.87% | 172,628 |
| Jun 12, 2026 | 13,500.00 | 13,990.00 | 13,490.00 | 13,780.00 | 13,780.00 | 3.92% | 218,331 |
| Jun 11, 2026 | 13,170.00 | 13,690.00 | 12,850.00 | 13,260.00 | 13,260.00 | 0.68% | 339,577 |
| Jun 10, 2026 | 12,870.00 | 13,490.00 | 12,790.00 | 13,170.00 | 13,170.00 | -0.60% | 153,059 |
| Jun 9, 2026 | 12,000.00 | 13,340.00 | 12,000.00 | 13,250.00 | 13,250.00 | 10.14% | 285,316 |
| Jun 8, 2026 | 11,510.00 | 12,490.00 | 11,510.00 | 12,030.00 | 12,030.00 | -4.83% | 186,726 |
| 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% | 259,271 |
| 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 |