Hyundai Corporation (KRX:011760)
South Korea · Delayed Price · Currency is KRW 26,400
-950 (-3.47%)
At close: Apr 9, 2026
Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 27,550.00 | 27,900.00 | 27,000.00 | 27,350.00 | 27,350.00 | 1.86% | 71,009 |
| Apr 7, 2026 | 27,200.00 | 27,700.00 | 26,150.00 | 26,850.00 | 26,850.00 | -2.19% | 74,186 |
| Apr 6, 2026 | 26,350.00 | 27,750.00 | 26,150.00 | 27,450.00 | 27,450.00 | 4.97% | 82,854 |
| Apr 3, 2026 | 25,700.00 | 26,800.00 | 25,550.00 | 26,150.00 | 26,150.00 | 4.81% | 55,533 |
| Apr 2, 2026 | 26,250.00 | 26,250.00 | 24,650.00 | 24,950.00 | 24,950.00 | -3.85% | 41,915 |
| Apr 1, 2026 | 25,150.00 | 26,000.00 | 25,150.00 | 25,950.00 | 25,950.00 | 6.79% | 33,229 |
| Mar 31, 2026 | 25,050.00 | 25,350.00 | 24,200.00 | 24,300.00 | 24,300.00 | -4.33% | 36,603 |
| Mar 30, 2026 | 25,350.00 | 25,500.00 | 24,800.00 | 25,400.00 | 25,400.00 | -2.87% | 24,820 |
| Mar 27, 2026 | 25,150.00 | 26,200.00 | 25,050.00 | 26,150.00 | 26,150.00 | 0.77% | 48,401 |
| Mar 26, 2026 | 26,150.00 | 26,250.00 | 25,650.00 | 25,950.00 | 25,950.00 | -0.76% | 41,858 |
| Mar 25, 2026 | 26,000.00 | 26,450.00 | 26,000.00 | 26,150.00 | 26,150.00 | 0.38% | 30,815 |
| Mar 24, 2026 | 26,350.00 | 26,600.00 | 25,300.00 | 26,050.00 | 26,050.00 | - | 42,553 |
| Mar 23, 2026 | 26,150.00 | 26,700.00 | 25,900.00 | 26,050.00 | 26,050.00 | -3.16% | 68,666 |
| Mar 20, 2026 | 26,050.00 | 27,450.00 | 26,050.00 | 26,900.00 | 26,900.00 | 3.66% | 95,251 |
| Mar 19, 2026 | 25,450.00 | 26,100.00 | 25,000.00 | 25,950.00 | 25,950.00 | 0.78% | 80,430 |
| Mar 18, 2026 | 25,550.00 | 26,300.00 | 25,400.00 | 25,750.00 | 25,750.00 | 1.18% | 59,665 |
| Mar 17, 2026 | 25,950.00 | 26,000.00 | 25,350.00 | 25,450.00 | 25,450.00 | -0.39% | 57,591 |
| Mar 16, 2026 | 25,550.00 | 25,900.00 | 25,400.00 | 25,550.00 | 25,550.00 | -0.97% | 56,816 |
| Mar 13, 2026 | 25,600.00 | 26,100.00 | 25,300.00 | 25,800.00 | 25,800.00 | -1.90% | 44,037 |
| Mar 12, 2026 | 25,900.00 | 26,900.00 | 25,700.00 | 26,300.00 | 26,300.00 | 1.54% | 47,137 |
| Mar 11, 2026 | 25,950.00 | 26,700.00 | 25,550.00 | 25,900.00 | 25,900.00 | 1.97% | 53,414 |
| Mar 10, 2026 | 24,750.00 | 25,400.00 | 24,550.00 | 25,400.00 | 25,400.00 | 6.28% | 50,902 |
| Mar 9, 2026 | 24,050.00 | 24,250.00 | 23,200.00 | 23,900.00 | 23,900.00 | -5.35% | 75,140 |
| Mar 6, 2026 | 24,950.00 | 25,350.00 | 24,050.00 | 25,250.00 | 25,250.00 | -0.79% | 71,120 |
| Mar 5, 2026 | 25,650.00 | 25,950.00 | 25,150.00 | 25,450.00 | 25,450.00 | 4.30% | 90,989 |
| Mar 4, 2026 | 25,950.00 | 26,050.00 | 23,400.00 | 24,400.00 | 24,400.00 | -10.62% | 217,876 |
| Mar 3, 2026 | 27,150.00 | 28,300.00 | 26,600.00 | 27,300.00 | 27,300.00 | -1.09% | 117,121 |
| Feb 27, 2026 | 27,800.00 | 28,450.00 | 26,950.00 | 27,600.00 | 27,600.00 | -2.13% | 89,284 |
| Feb 26, 2026 | 29,100.00 | 29,100.00 | 28,000.00 | 28,200.00 | 28,200.00 | -3.09% | 84,369 |
| Feb 25, 2026 | 28,650.00 | 29,450.00 | 28,550.00 | 29,100.00 | 29,100.00 | 2.46% | 62,497 |
| Feb 24, 2026 | 28,050.00 | 28,900.00 | 27,300.00 | 28,400.00 | 28,400.00 | 0.53% | 115,837 |
| Feb 23, 2026 | 28,750.00 | 28,900.00 | 27,850.00 | 28,250.00 | 28,250.00 | -0.53% | 76,390 |
| Feb 20, 2026 | 27,250.00 | 28,950.00 | 27,050.00 | 28,400.00 | 28,400.00 | 4.22% | 132,252 |
| Feb 19, 2026 | 26,350.00 | 28,150.00 | 26,200.00 | 27,250.00 | 27,250.00 | 5.21% | 105,181 |
| Feb 13, 2026 | 25,950.00 | 26,250.00 | 25,700.00 | 25,900.00 | 25,900.00 | -1.89% | 64,409 |
| Feb 12, 2026 | 26,150.00 | 26,500.00 | 25,800.00 | 26,400.00 | 26,400.00 | 3.73% | 111,316 |
| Feb 11, 2026 | 25,050.00 | 26,050.00 | 24,600.00 | 25,450.00 | 25,450.00 | 2.21% | 133,135 |
| Feb 10, 2026 | 24,650.00 | 25,150.00 | 24,350.00 | 24,900.00 | 24,900.00 | 0.61% | 60,573 |
| Feb 9, 2026 | 24,800.00 | 25,300.00 | 24,400.00 | 24,750.00 | 24,750.00 | 1.64% | 61,114 |
| Feb 6, 2026 | 24,000.00 | 24,350.00 | 23,300.00 | 24,350.00 | 24,350.00 | -1.02% | 82,793 |
| Feb 5, 2026 | 24,550.00 | 25,300.00 | 24,350.00 | 24,600.00 | 24,600.00 | -0.81% | 107,851 |
| Feb 4, 2026 | 24,400.00 | 25,000.00 | 24,050.00 | 24,800.00 | 24,800.00 | 2.06% | 148,512 |
| Feb 3, 2026 | 22,550.00 | 25,400.00 | 22,300.00 | 24,300.00 | 24,300.00 | 9.71% | 276,075 |
| Feb 2, 2026 | 22,500.00 | 22,700.00 | 21,950.00 | 22,150.00 | 22,150.00 | -2.42% | 76,105 |
| Jan 30, 2026 | 23,000.00 | 23,350.00 | 22,450.00 | 22,700.00 | 22,700.00 | -1.09% | 95,448 |
| Jan 29, 2026 | 22,500.00 | 23,100.00 | 22,050.00 | 22,950.00 | 22,950.00 | 2.00% | 74,590 |
| Jan 28, 2026 | 22,300.00 | 22,800.00 | 22,200.00 | 22,500.00 | 22,500.00 | 1.12% | 64,339 |
| Jan 27, 2026 | 22,250.00 | 22,450.00 | 21,950.00 | 22,250.00 | 22,250.00 | -0.45% | 45,712 |
| Jan 26, 2026 | 22,750.00 | 22,800.00 | 22,200.00 | 22,350.00 | 22,350.00 | -1.32% | 65,236 |
| Jan 23, 2026 | 22,200.00 | 22,700.00 | 22,000.00 | 22,650.00 | 22,650.00 | 3.42% | 89,694 |