Hyundai G.F. Holdings Co., Ltd. (KRX:005440)
South Korea · Delayed Price · Currency is KRW 15,190
-310 (-2.00%)
Apr 28, 2026, 3:30 PM KST
Hyundai G.F. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.58% | 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 |
| Mar 23, 2026 | 14,900.00 | 14,900.00 | 14,400.00 | 14,570.00 | 14,334.52 | -6.78% | 286,779 |
| Mar 20, 2026 | 14,880.00 | 15,720.00 | 14,870.00 | 15,630.00 | 15,377.38 | 4.48% | 570,594 |
| Mar 19, 2026 | 14,800.00 | 15,140.00 | 14,730.00 | 14,960.00 | 14,718.21 | -2.98% | 256,501 |
| Mar 18, 2026 | 15,470.00 | 15,530.00 | 14,900.00 | 15,420.00 | 15,170.78 | 0.06% | 465,898 |
| Mar 17, 2026 | 16,650.00 | 16,940.00 | 15,340.00 | 15,410.00 | 15,160.94 | -1.22% | 1,035,020 |
| Mar 16, 2026 | 14,600.00 | 15,980.00 | 14,470.00 | 15,600.00 | 15,347.87 | 6.85% | 970,766 |
| Mar 13, 2026 | 14,030.00 | 14,690.00 | 13,950.00 | 14,600.00 | 14,364.03 | 1.39% | 366,306 |
| Mar 12, 2026 | 14,190.00 | 14,790.00 | 14,090.00 | 14,400.00 | 14,167.26 | 1.77% | 549,649 |
| Mar 11, 2026 | 14,330.00 | 14,830.00 | 13,970.00 | 14,150.00 | 13,921.30 | 0.43% | 510,386 |
| Mar 10, 2026 | 14,460.00 | 14,590.00 | 13,940.00 | 14,090.00 | 13,862.27 | 0.93% | 396,475 |
| Mar 9, 2026 | 13,590.00 | 14,070.00 | 13,200.00 | 13,960.00 | 13,734.37 | -3.79% | 360,952 |
| Mar 6, 2026 | 14,240.00 | 14,880.00 | 14,000.00 | 14,510.00 | 14,275.48 | -0.89% | 355,980 |
| Mar 5, 2026 | 14,420.00 | 15,160.00 | 14,270.00 | 14,640.00 | 14,403.38 | 6.01% | 1,235,239 |
| Mar 4, 2026 | 13,840.00 | 14,670.00 | 13,400.00 | 13,810.00 | 13,586.80 | -8.54% | 973,323 |
| Mar 3, 2026 | 15,030.00 | 15,860.00 | 15,030.00 | 15,100.00 | 14,855.95 | -5.63% | 762,864 |
| Feb 27, 2026 | 16,000.00 | 16,360.00 | 15,730.00 | 16,000.00 | 15,741.40 | -3.67% | 1,379,602 |
| Feb 26, 2026 | 17,800.00 | 18,200.00 | 16,540.00 | 16,610.00 | 16,341.54 | -8.94% | 1,516,944 |
| Feb 25, 2026 | 18,410.00 | 19,790.00 | 17,620.00 | 18,240.00 | 17,945.20 | -2.72% | 4,299,731 |
| Feb 24, 2026 | 15,150.00 | 19,480.00 | 13,850.00 | 18,750.00 | 18,446.96 | 20.19% | 9,321,338 |
| Feb 23, 2026 | 14,530.00 | 15,600.00 | 14,260.00 | 15,600.00 | 15,347.87 | 8.79% | 1,363,349 |
| Feb 20, 2026 | 14,760.00 | 14,760.00 | 14,330.00 | 14,340.00 | 14,108.23 | -1.10% | 1,032,248 |
| Feb 19, 2026 | 14,590.00 | 15,500.00 | 14,310.00 | 14,500.00 | 14,265.65 | 0.55% | 1,522,335 |
| Feb 13, 2026 | 13,400.00 | 15,000.00 | 12,840.00 | 14,420.00 | 14,186.94 | 3.52% | 4,508,704 |
| Feb 12, 2026 | 14,500.00 | 14,700.00 | 12,160.00 | 13,930.00 | 13,704.86 | 15.12% | 7,796,669 |