Hyundai Corporation (KRX:011760)
South Korea · Delayed Price · Currency is KRW 21,250
+150 (0.71%)
At close: Oct 2, 2025
Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 22,150.00 | 22,300.00 | 21,600.00 | 22,050.00 | 22,050.00 | -1.56% | 59,940 |
| Aug 19, 2025 | 23,050.00 | 23,100.00 | 22,400.00 | 22,400.00 | 22,400.00 | -1.10% | 54,028 |
| Aug 18, 2025 | 23,150.00 | 23,200.00 | 22,450.00 | 22,650.00 | 22,650.00 | -2.16% | 87,422 |
| Aug 14, 2025 | 23,550.00 | 23,650.00 | 22,950.00 | 23,150.00 | 23,150.00 | -1.28% | 50,894 |
| Aug 13, 2025 | 24,100.00 | 24,100.00 | 23,250.00 | 23,450.00 | 23,450.00 | -1.88% | 39,971 |
| Aug 12, 2025 | 23,950.00 | 24,300.00 | 23,650.00 | 23,900.00 | 23,900.00 | -1.04% | 53,292 |
| Aug 11, 2025 | 24,850.00 | 24,850.00 | 24,150.00 | 24,150.00 | 24,150.00 | -0.82% | 71,588 |
| Aug 8, 2025 | 23,900.00 | 24,800.00 | 23,850.00 | 24,350.00 | 24,350.00 | 4.28% | 126,609 |
| Aug 7, 2025 | 23,550.00 | 23,550.00 | 23,050.00 | 23,350.00 | 23,350.00 | 0.43% | 79,051 |
| Aug 6, 2025 | 23,400.00 | 23,450.00 | 22,900.00 | 23,250.00 | 23,250.00 | -0.21% | 30,587 |
| Aug 5, 2025 | 23,550.00 | 23,750.00 | 23,200.00 | 23,300.00 | 23,300.00 | -0.21% | 43,546 |
| Aug 4, 2025 | 23,350.00 | 23,700.00 | 23,150.00 | 23,350.00 | 23,350.00 | 1.08% | 65,552 |
| Aug 1, 2025 | 24,700.00 | 24,850.00 | 23,100.00 | 23,100.00 | 23,100.00 | -7.97% | 150,407 |
| Jul 31, 2025 | 25,400.00 | 25,550.00 | 24,850.00 | 25,100.00 | 25,100.00 | -0.59% | 49,361 |
| Jul 30, 2025 | 25,100.00 | 25,400.00 | 24,800.00 | 25,250.00 | 25,250.00 | - | 36,352 |
| Jul 29, 2025 | 25,550.00 | 25,600.00 | 24,650.00 | 25,250.00 | 25,250.00 | -0.79% | 90,391 |
| Jul 28, 2025 | 26,500.00 | 26,500.00 | 25,100.00 | 25,450.00 | 25,450.00 | -3.60% | 78,596 |
| Jul 25, 2025 | 26,500.00 | 26,600.00 | 26,150.00 | 26,400.00 | 26,400.00 | -0.19% | 22,285 |
| Jul 24, 2025 | 27,000.00 | 27,600.00 | 26,450.00 | 26,450.00 | 26,450.00 | -0.94% | 125,371 |