Hd Hyundai Mipo Co.,Ltd. (KRX:010620)
South Korea · Delayed Price · Currency is KRW 197,400
-1,900 (-0.95%)
Last updated: Sep 9, 2025, 9:49 AM KST
Hd Hyundai Mipo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 199,800.00 | 201,000.00 | 198,000.00 | 199,300.00 | 199,300.00 | -0.85% | 272,381 |
| Sep 5, 2025 | 199,300.00 | 202,500.00 | 197,100.00 | 201,000.00 | 201,000.00 | - | 331,414 |
| Sep 4, 2025 | 197,600.00 | 203,000.00 | 196,600.00 | 201,000.00 | 201,000.00 | 1.06% | 233,436 |
| Sep 3, 2025 | 200,000.00 | 202,000.00 | 197,600.00 | 198,900.00 | 198,900.00 | -1.29% | 235,380 |
| Sep 2, 2025 | 200,000.00 | 203,500.00 | 198,300.00 | 201,500.00 | 201,500.00 | 1.10% | 248,523 |
| Sep 1, 2025 | 203,000.00 | 204,500.00 | 198,400.00 | 199,300.00 | 199,300.00 | -2.54% | 381,820 |
| Aug 29, 2025 | 202,500.00 | 209,000.00 | 200,000.00 | 204,500.00 | 204,500.00 | 0.99% | 546,896 |
| Aug 28, 2025 | 214,000.00 | 214,000.00 | 196,500.00 | 202,500.00 | 202,500.00 | -6.25% | 1,667,805 |
| Aug 27, 2025 | 190,500.00 | 219,500.00 | 190,500.00 | 216,000.00 | 216,000.00 | 14.59% | 2,315,537 |
| Aug 26, 2025 | 194,400.00 | 194,400.00 | 185,100.00 | 188,500.00 | 188,500.00 | -1.15% | 267,885 |
| Aug 25, 2025 | 193,500.00 | 195,700.00 | 186,800.00 | 190,700.00 | 190,700.00 | -0.47% | 264,609 |
| Aug 22, 2025 | 189,800.00 | 194,200.00 | 188,700.00 | 191,600.00 | 191,600.00 | 1.54% | 193,915 |
| Aug 21, 2025 | 185,000.00 | 190,800.00 | 185,000.00 | 188,700.00 | 188,700.00 | 2.50% | 164,663 |
| Aug 20, 2025 | 181,400.00 | 185,800.00 | 175,500.00 | 184,100.00 | 184,100.00 | 0.82% | 297,758 |
| Aug 19, 2025 | 195,300.00 | 195,900.00 | 182,600.00 | 182,600.00 | 182,600.00 | -6.45% | 359,112 |
| Aug 18, 2025 | 189,800.00 | 202,000.00 | 189,000.00 | 195,200.00 | 195,200.00 | 2.74% | 376,858 |
| Aug 14, 2025 | 189,500.00 | 191,800.00 | 186,500.00 | 190,000.00 | 190,000.00 | 0.05% | 226,342 |
| Aug 13, 2025 | 187,100.00 | 192,400.00 | 186,000.00 | 189,900.00 | 189,900.00 | 2.15% | 182,130 |
| Aug 12, 2025 | 190,000.00 | 193,200.00 | 184,000.00 | 185,900.00 | 185,900.00 | -2.11% | 263,579 |
| Aug 11, 2025 | 191,800.00 | 192,800.00 | 187,200.00 | 189,900.00 | 189,900.00 | -1.25% | 257,982 |
| Aug 8, 2025 | 199,900.00 | 202,000.00 | 190,900.00 | 192,300.00 | 192,300.00 | -3.71% | 458,706 |
| Aug 7, 2025 | 198,300.00 | 202,000.00 | 197,100.00 | 199,700.00 | 199,700.00 | 0.71% | 288,393 |
| Aug 6, 2025 | 196,300.00 | 202,000.00 | 194,300.00 | 198,300.00 | 198,300.00 | 0.20% | 264,293 |
| Aug 5, 2025 | 197,300.00 | 201,500.00 | 195,600.00 | 197,900.00 | 197,900.00 | 1.07% | 351,896 |
| Aug 4, 2025 | 193,500.00 | 201,500.00 | 190,000.00 | 195,800.00 | 195,800.00 | 0.10% | 313,659 |
| Aug 1, 2025 | 210,000.00 | 212,000.00 | 190,100.00 | 195,600.00 | 195,600.00 | -7.74% | 905,906 |
| Jul 31, 2025 | 210,000.00 | 221,500.00 | 202,000.00 | 212,000.00 | 212,000.00 | 3.41% | 1,052,812 |
| Jul 30, 2025 | 209,000.00 | 209,500.00 | 202,500.00 | 205,000.00 | 205,000.00 | -0.73% | 178,358 |
| Jul 29, 2025 | 204,500.00 | 209,000.00 | 199,900.00 | 206,500.00 | 206,500.00 | 1.98% | 262,221 |
| Jul 28, 2025 | 210,000.00 | 211,000.00 | 201,500.00 | 202,500.00 | 202,500.00 | -0.25% | 298,586 |
| Jul 25, 2025 | 196,200.00 | 206,000.00 | 194,400.00 | 203,000.00 | 203,000.00 | 3.78% | 261,412 |
| Jul 24, 2025 | 196,700.00 | 199,600.00 | 193,500.00 | 195,600.00 | 195,600.00 | 0.82% | 217,215 |
| Jul 23, 2025 | 199,600.00 | 201,000.00 | 190,700.00 | 194,000.00 | 194,000.00 | -2.51% | 292,958 |
| Jul 22, 2025 | 201,000.00 | 205,000.00 | 193,000.00 | 199,000.00 | 199,000.00 | -1.00% | 314,144 |
| Jul 21, 2025 | 199,700.00 | 205,000.00 | 199,600.00 | 201,000.00 | 201,000.00 | 0.50% | 169,495 |
| Jul 18, 2025 | 194,100.00 | 203,500.00 | 193,700.00 | 200,000.00 | 200,000.00 | 2.09% | 269,561 |
| Jul 17, 2025 | 192,500.00 | 198,800.00 | 189,200.00 | 195,900.00 | 195,900.00 | 2.03% | 429,005 |
| Jul 16, 2025 | 181,900.00 | 197,000.00 | 179,300.00 | 192,000.00 | 192,000.00 | 5.84% | 640,413 |
| Jul 15, 2025 | 176,200.00 | 183,600.00 | 176,200.00 | 181,400.00 | 181,400.00 | 2.31% | 279,096 |
| Jul 14, 2025 | 176,400.00 | 180,300.00 | 175,000.00 | 177,300.00 | 177,300.00 | -1.01% | 191,405 |
| Jul 11, 2025 | 184,500.00 | 185,600.00 | 176,800.00 | 179,100.00 | 179,100.00 | -3.50% | 439,225 |
| Jul 10, 2025 | 185,300.00 | 187,300.00 | 179,300.00 | 185,600.00 | 185,600.00 | 0.05% | 266,661 |
| Jul 9, 2025 | 180,700.00 | 187,300.00 | 178,900.00 | 185,500.00 | 185,500.00 | 4.62% | 366,425 |
| Jul 8, 2025 | 178,900.00 | 181,100.00 | 173,700.00 | 177,300.00 | 177,300.00 | 1.55% | 338,956 |
| Jul 7, 2025 | 169,900.00 | 175,700.00 | 169,700.00 | 174,600.00 | 174,600.00 | 1.51% | 337,225 |
| Jul 4, 2025 | 184,300.00 | 186,800.00 | 171,100.00 | 172,000.00 | 172,000.00 | -6.22% | 556,036 |
| Jul 3, 2025 | 193,000.00 | 193,100.00 | 181,600.00 | 183,400.00 | 183,400.00 | -5.22% | 497,654 |
| Jul 2, 2025 | 206,500.00 | 209,500.00 | 192,100.00 | 193,500.00 | 193,500.00 | -6.97% | 446,811 |
| Jul 1, 2025 | 214,500.00 | 217,500.00 | 205,000.00 | 208,000.00 | 208,000.00 | -1.42% | 320,689 |
| Jun 30, 2025 | 195,500.00 | 214,500.00 | 195,500.00 | 211,000.00 | 211,000.00 | 5.98% | 407,987 |