Hyundai Corporation (KRX:011760)
South Korea · Delayed Price · Currency is KRW 22,450
+1,450 (6.90%)
At close: Nov 26, 2025
Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 21,400.00 | 22,500.00 | 21,400.00 | 22,450.00 | 22,450.00 | 6.90% | 51,293 |
| Nov 25, 2025 | 21,700.00 | 21,850.00 | 20,850.00 | 21,000.00 | 21,000.00 | -1.87% | 41,250 |
| Nov 24, 2025 | 21,650.00 | 22,050.00 | 21,300.00 | 21,400.00 | 21,400.00 | - | 75,820 |
| Nov 21, 2025 | 20,950.00 | 21,400.00 | 20,600.00 | 21,400.00 | 21,400.00 | 0.71% | 31,530 |
| Nov 20, 2025 | 20,800.00 | 21,400.00 | 20,800.00 | 21,250.00 | 21,250.00 | 2.66% | 28,350 |
| Nov 19, 2025 | 20,850.00 | 20,900.00 | 20,300.00 | 20,700.00 | 20,700.00 | - | 23,183 |
| Nov 18, 2025 | 21,450.00 | 21,600.00 | 20,650.00 | 20,700.00 | 20,700.00 | -3.72% | 50,878 |
| Nov 17, 2025 | 21,500.00 | 21,900.00 | 21,250.00 | 21,500.00 | 21,500.00 | - | 26,053 |
| Nov 14, 2025 | 21,900.00 | 21,950.00 | 21,400.00 | 21,500.00 | 21,500.00 | -2.71% | 35,137 |
| Nov 13, 2025 | 22,100.00 | 22,400.00 | 21,900.00 | 22,100.00 | 22,100.00 | - | 30,901 |
| Nov 12, 2025 | 21,600.00 | 22,150.00 | 21,550.00 | 22,100.00 | 22,100.00 | 2.31% | 45,745 |
| Nov 11, 2025 | 21,600.00 | 21,850.00 | 21,250.00 | 21,600.00 | 21,600.00 | 0.47% | 75,759 |
| Nov 10, 2025 | 21,000.00 | 21,700.00 | 20,850.00 | 21,500.00 | 21,500.00 | 3.12% | 39,471 |
| Nov 7, 2025 | 21,000.00 | 21,050.00 | 20,450.00 | 20,850.00 | 20,850.00 | -0.71% | 46,471 |
| Nov 6, 2025 | 20,600.00 | 21,200.00 | 20,350.00 | 21,000.00 | 21,000.00 | 3.19% | 42,283 |
| 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% | 48,288 |
| Oct 23, 2025 | 22,550.00 | 22,950.00 | 22,400.00 | 22,750.00 | 22,750.00 | -0.22% | 36,600 |
| 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% | 61,161 |
| Oct 20, 2025 | 22,100.00 | 22,500.00 | 21,750.00 | 22,400.00 | 22,400.00 | 2.99% | 51,175 |
| 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% | 41,295 |
| Oct 14, 2025 | 20,900.00 | 21,300.00 | 20,650.00 | 21,000.00 | 21,000.00 | 0.72% | 35,059 |
| 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% | 31,383 |
| Oct 1, 2025 | 21,150.00 | 21,300.00 | 20,950.00 | 21,100.00 | 21,100.00 | -0.24% | 24,783 |
| 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% | 38,069 |
| Sep 19, 2025 | 22,450.00 | 22,550.00 | 21,950.00 | 22,350.00 | 22,350.00 | -0.45% | 36,938 |
| Sep 18, 2025 | 22,700.00 | 22,700.00 | 22,150.00 | 22,450.00 | 22,450.00 | -0.22% | 63,748 |
| Sep 17, 2025 | 23,000.00 | 23,050.00 | 22,450.00 | 22,500.00 | 22,500.00 | -2.39% | 49,911 |
| Sep 16, 2025 | 23,150.00 | 23,150.00 | 22,850.00 | 23,050.00 | 23,050.00 | 0.22% | 45,594 |
| 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 |