Hyundai Corporation (KRX:011760)
South Korea · Delayed Price · Currency is KRW 24,600
-200 (-0.81%)
Feb 5, 2026, 3:30 PM KST
Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 21,750.00 | 22,000.00 | 21,250.00 | 21,900.00 | 21,900.00 | 2.10% | 50,364 |
| Jan 21, 2026 | 21,850.00 | 21,900.00 | 21,150.00 | 21,450.00 | 21,450.00 | -3.16% | 66,497 |
| Jan 20, 2026 | 21,800.00 | 22,350.00 | 21,600.00 | 22,150.00 | 22,150.00 | 3.02% | 88,296 |
| Jan 19, 2026 | 21,950.00 | 22,050.00 | 21,450.00 | 21,500.00 | 21,500.00 | -1.60% | 55,137 |
| Jan 16, 2026 | 21,750.00 | 21,850.00 | 21,500.00 | 21,850.00 | 21,850.00 | 1.16% | 42,047 |
| Jan 15, 2026 | 21,550.00 | 21,800.00 | 21,350.00 | 21,600.00 | 21,600.00 | 0.23% | 24,955 |
| Jan 14, 2026 | 21,200.00 | 21,700.00 | 21,000.00 | 21,550.00 | 21,550.00 | 1.89% | 52,091 |
| Jan 13, 2026 | 21,100.00 | 21,350.00 | 20,900.00 | 21,150.00 | 21,150.00 | -0.47% | 32,342 |
| Jan 12, 2026 | 20,950.00 | 21,400.00 | 20,950.00 | 21,250.00 | 21,250.00 | 1.67% | 32,747 |
| Jan 9, 2026 | 20,450.00 | 21,050.00 | 20,450.00 | 20,900.00 | 20,900.00 | 2.20% | 28,328 |
| Jan 8, 2026 | 21,000.00 | 21,200.00 | 20,450.00 | 20,450.00 | 20,450.00 | -2.62% | 54,141 |
| Jan 7, 2026 | 21,400.00 | 21,400.00 | 20,900.00 | 21,000.00 | 21,000.00 | -1.87% | 69,934 |
| Jan 6, 2026 | 21,600.00 | 21,650.00 | 21,200.00 | 21,400.00 | 21,400.00 | -0.23% | 44,310 |
| Jan 5, 2026 | 21,400.00 | 21,600.00 | 21,200.00 | 21,450.00 | 21,450.00 | 0.23% | 45,179 |
| Jan 2, 2026 | 21,550.00 | 21,650.00 | 21,250.00 | 21,400.00 | 21,400.00 | -0.70% | 44,778 |
| Dec 30, 2025 | 21,550.00 | 21,700.00 | 21,300.00 | 21,550.00 | 21,550.00 | -0.69% | 38,062 |
| Dec 29, 2025 | 22,000.00 | 22,300.00 | 21,650.00 | 21,700.00 | 21,700.00 | -3.34% | 74,642 |
| Dec 26, 2025 | 22,700.00 | 22,950.00 | 22,100.00 | 22,450.00 | 21,750.00 | -0.88% | 69,966 |
| Dec 24, 2025 | 22,750.00 | 22,750.00 | 22,400.00 | 22,650.00 | 21,943.76 | - | 45,710 |
| Dec 23, 2025 | 22,700.00 | 22,750.00 | 22,450.00 | 22,650.00 | 21,943.76 | - | 25,022 |
| Dec 22, 2025 | 22,800.00 | 22,900.00 | 22,550.00 | 22,650.00 | 21,943.76 | 0.44% | 31,388 |
| Dec 19, 2025 | 22,400.00 | 22,650.00 | 22,150.00 | 22,550.00 | 21,846.88 | 1.12% | 25,018 |
| Dec 18, 2025 | 22,400.00 | 22,450.00 | 22,000.00 | 22,300.00 | 21,604.68 | -1.55% | 25,627 |
| Dec 17, 2025 | 22,500.00 | 22,800.00 | 22,250.00 | 22,650.00 | 21,943.76 | 1.80% | 24,273 |
| Dec 16, 2025 | 22,850.00 | 22,900.00 | 22,250.00 | 22,250.00 | 21,556.24 | -2.84% | 37,899 |
| Dec 15, 2025 | 22,400.00 | 23,150.00 | 22,350.00 | 22,900.00 | 22,185.97 | 0.88% | 55,807 |
| Dec 12, 2025 | 22,200.00 | 22,850.00 | 22,050.00 | 22,700.00 | 21,992.20 | 3.18% | 40,013 |
| Dec 11, 2025 | 21,500.00 | 22,200.00 | 21,500.00 | 22,000.00 | 21,314.03 | 2.33% | 43,028 |
| Dec 10, 2025 | 21,800.00 | 21,800.00 | 21,450.00 | 21,500.00 | 20,829.62 | -0.69% | 18,454 |
| Dec 9, 2025 | 21,950.00 | 21,950.00 | 21,550.00 | 21,650.00 | 20,974.94 | -1.14% | 25,073 |
| Dec 8, 2025 | 22,100.00 | 22,200.00 | 21,750.00 | 21,900.00 | 21,217.15 | -0.90% | 21,556 |
| Dec 5, 2025 | 22,250.00 | 22,250.00 | 21,800.00 | 22,100.00 | 21,410.91 | - | 36,501 |
| Dec 4, 2025 | 22,200.00 | 22,250.00 | 21,900.00 | 22,100.00 | 21,410.91 | -1.12% | 22,959 |
| Dec 3, 2025 | 22,150.00 | 22,500.00 | 21,900.00 | 22,350.00 | 21,653.12 | 1.59% | 41,955 |
| Dec 2, 2025 | 21,850.00 | 22,250.00 | 21,700.00 | 22,000.00 | 21,314.03 | 0.69% | 44,664 |
| Dec 1, 2025 | 22,050.00 | 22,350.00 | 21,800.00 | 21,850.00 | 21,168.71 | -1.35% | 25,955 |
| Nov 28, 2025 | 22,200.00 | 22,300.00 | 21,950.00 | 22,150.00 | 21,459.35 | 0.68% | 23,189 |
| Nov 27, 2025 | 22,250.00 | 22,450.00 | 21,800.00 | 22,000.00 | 21,314.03 | -2.00% | 25,877 |
| Nov 26, 2025 | 21,400.00 | 22,500.00 | 21,400.00 | 22,450.00 | 21,750.00 | 6.90% | 51,293 |
| Nov 25, 2025 | 21,700.00 | 21,850.00 | 20,850.00 | 21,000.00 | 20,345.21 | -1.87% | 41,250 |
| Nov 24, 2025 | 21,650.00 | 22,050.00 | 21,300.00 | 21,400.00 | 20,732.74 | - | 75,820 |