Hyundai Corporation (KRX:011760)
South Korea · Delayed Price · Currency is KRW 20,350
-550 (-2.63%)
At close: Nov 5, 2025
Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 20,900.00 | 20,900.00 | 20,050.00 | 20,350.00 | 20,350.00 | -2.63% | 67,736 |
| Nov 4, 2025 | 20,850.00 | 21,050.00 | 20,500.00 | 20,900.00 | 20,900.00 | 0.24% | 41,510 |
| Nov 3, 2025 | 21,300.00 | 21,350.00 | 20,800.00 | 20,850.00 | 20,850.00 | -1.88% | 65,522 |
| Oct 31, 2025 | 21,450.00 | 21,550.00 | 21,200.00 | 21,250.00 | 21,250.00 | -0.70% | 26,444 |
| Oct 30, 2025 | 22,050.00 | 22,050.00 | 21,350.00 | 21,400.00 | 21,400.00 | -2.73% | 57,204 |
| Oct 29, 2025 | 22,150.00 | 22,200.00 | 21,750.00 | 22,000.00 | 22,000.00 | -1.12% | 56,920 |
| Oct 28, 2025 | 22,400.00 | 22,450.00 | 22,050.00 | 22,250.00 | 22,250.00 | -0.67% | 46,142 |
| Oct 27, 2025 | 22,600.00 | 22,800.00 | 22,250.00 | 22,400.00 | 22,400.00 | -0.44% | 48,181 |
| Oct 24, 2025 | 22,800.00 | 22,900.00 | 22,350.00 | 22,500.00 | 22,500.00 | -1.10% | 48,766 |
| Oct 23, 2025 | 22,550.00 | 22,950.00 | 22,400.00 | 22,750.00 | 22,750.00 | -0.22% | 38,039 |
| Oct 22, 2025 | 22,400.00 | 22,800.00 | 21,950.00 | 22,800.00 | 22,800.00 | 2.01% | 30,906 |
| Oct 21, 2025 | 22,500.00 | 22,800.00 | 22,050.00 | 22,350.00 | 22,350.00 | -0.22% | 61,574 |
| Oct 20, 2025 | 22,100.00 | 22,500.00 | 21,750.00 | 22,400.00 | 22,400.00 | 2.99% | 52,671 |
| Oct 17, 2025 | 22,050.00 | 22,200.00 | 21,700.00 | 21,750.00 | 21,750.00 | -1.36% | 39,110 |
| Oct 16, 2025 | 22,100.00 | 22,350.00 | 21,800.00 | 22,050.00 | 22,050.00 | 1.15% | 57,596 |
| Oct 15, 2025 | 21,000.00 | 21,850.00 | 20,900.00 | 21,800.00 | 21,800.00 | 3.81% | 42,845 |
| Oct 14, 2025 | 20,900.00 | 21,300.00 | 20,650.00 | 21,000.00 | 21,000.00 | 0.72% | 35,899 |
| Oct 13, 2025 | 21,000.00 | 21,000.00 | 20,550.00 | 20,850.00 | 20,850.00 | -1.42% | 38,063 |
| Oct 10, 2025 | 21,400.00 | 21,400.00 | 20,850.00 | 21,150.00 | 21,150.00 | -0.24% | 47,021 |
| Oct 2, 2025 | 21,100.00 | 21,400.00 | 20,950.00 | 21,200.00 | 21,200.00 | 0.47% | 31,756 |
| Oct 1, 2025 | 21,150.00 | 21,300.00 | 20,950.00 | 21,100.00 | 21,100.00 | -0.24% | 24,812 |
| Sep 30, 2025 | 21,200.00 | 21,300.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.47% | 11,570 |
| Sep 29, 2025 | 21,250.00 | 21,450.00 | 21,050.00 | 21,250.00 | 21,250.00 | 0.47% | 27,432 |
| Sep 26, 2025 | 21,450.00 | 21,550.00 | 21,000.00 | 21,150.00 | 21,150.00 | -1.86% | 55,951 |
| Sep 25, 2025 | 21,750.00 | 21,750.00 | 21,400.00 | 21,550.00 | 21,550.00 | -0.69% | 40,531 |
| Sep 24, 2025 | 22,000.00 | 22,300.00 | 21,600.00 | 21,700.00 | 21,700.00 | -2.03% | 44,439 |
| Sep 23, 2025 | 22,100.00 | 22,350.00 | 22,000.00 | 22,150.00 | 22,150.00 | - | 37,471 |
| Sep 22, 2025 | 22,300.00 | 22,600.00 | 21,900.00 | 22,150.00 | 22,150.00 | -0.89% | 38,483 |
| Sep 19, 2025 | 22,450.00 | 22,550.00 | 21,950.00 | 22,350.00 | 22,350.00 | -0.45% | 41,333 |
| Sep 18, 2025 | 22,700.00 | 22,700.00 | 22,150.00 | 22,450.00 | 22,450.00 | -0.22% | 64,717 |
| Sep 17, 2025 | 23,000.00 | 23,050.00 | 22,450.00 | 22,500.00 | 22,500.00 | -2.39% | 49,998 |
| Sep 16, 2025 | 23,150.00 | 23,150.00 | 22,850.00 | 23,050.00 | 23,050.00 | 0.22% | 46,213 |
| Sep 15, 2025 | 22,600.00 | 23,300.00 | 22,550.00 | 23,000.00 | 23,000.00 | 1.77% | 65,287 |
| Sep 12, 2025 | 23,000.00 | 23,050.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.44% | 58,998 |
| Sep 11, 2025 | 22,800.00 | 22,900.00 | 22,400.00 | 22,700.00 | 22,700.00 | -0.44% | 48,377 |
| Sep 10, 2025 | 22,700.00 | 22,850.00 | 22,300.00 | 22,800.00 | 22,800.00 | 2.24% | 51,842 |
| Sep 9, 2025 | 22,350.00 | 22,500.00 | 22,150.00 | 22,300.00 | 22,300.00 | - | 34,221 |
| Sep 8, 2025 | 22,000.00 | 22,400.00 | 21,950.00 | 22,300.00 | 22,300.00 | 0.90% | 51,291 |
| Sep 5, 2025 | 22,350.00 | 22,400.00 | 21,900.00 | 22,100.00 | 22,100.00 | -0.45% | 46,882 |
| Sep 4, 2025 | 22,000.00 | 22,400.00 | 21,950.00 | 22,200.00 | 22,200.00 | 0.91% | 43,624 |
| Sep 3, 2025 | 21,800.00 | 22,200.00 | 21,650.00 | 22,000.00 | 22,000.00 | - | 17,751 |
| Sep 2, 2025 | 21,600.00 | 22,700.00 | 21,400.00 | 22,000.00 | 22,000.00 | 2.09% | 37,456 |
| Sep 1, 2025 | 22,200.00 | 22,250.00 | 21,400.00 | 21,550.00 | 21,550.00 | -2.93% | 33,972 |
| Aug 29, 2025 | 22,500.00 | 22,500.00 | 22,100.00 | 22,200.00 | 22,200.00 | -1.11% | 25,078 |
| Aug 28, 2025 | 22,200.00 | 22,550.00 | 21,950.00 | 22,450.00 | 22,450.00 | 0.67% | 32,592 |
| Aug 27, 2025 | 22,300.00 | 22,300.00 | 22,050.00 | 22,300.00 | 22,300.00 | 1.13% | 24,067 |
| Aug 26, 2025 | 22,500.00 | 22,650.00 | 22,050.00 | 22,050.00 | 22,050.00 | -1.34% | 45,003 |
| Aug 25, 2025 | 22,350.00 | 22,500.00 | 22,150.00 | 22,350.00 | 22,350.00 | 0.68% | 25,127 |
| Aug 22, 2025 | 22,300.00 | 22,550.00 | 22,200.00 | 22,200.00 | 22,200.00 | -0.45% | 29,258 |
| Aug 21, 2025 | 22,050.00 | 22,600.00 | 21,950.00 | 22,300.00 | 22,300.00 | 1.13% | 26,314 |