Hyundai Corporation (KRX:011760)
South Korea · Delayed Price · Currency is KRW 22,300
0.00 (0.00%)
Last updated: Sep 9, 2025, 10:06 AM KST
Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22,350.00 | 22,400.00 | 22,200.00 | 22,300.00 | - | - | 3,865 |
| Sep 8, 2025 | 22,000.00 | 22,400.00 | 21,950.00 | 22,300.00 | 22,300.00 | 0.90% | 50,209 |
| 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 |
| Jul 23, 2025 | 27,050.00 | 27,050.00 | 26,200.00 | 26,700.00 | 26,700.00 | - | 31,374 |
| Jul 22, 2025 | 27,050.00 | 27,050.00 | 26,250.00 | 26,700.00 | 26,700.00 | -1.11% | 62,182 |
| Jul 21, 2025 | 26,550.00 | 27,000.00 | 26,550.00 | 27,000.00 | 27,000.00 | 0.19% | 56,414 |
| Jul 18, 2025 | 27,650.00 | 27,650.00 | 26,525.00 | 26,950.00 | 26,950.00 | -2.71% | 78,912 |
| Jul 17, 2025 | 27,550.00 | 27,700.00 | 26,600.00 | 27,700.00 | 27,700.00 | 0.54% | 76,110 |
| Jul 16, 2025 | 27,850.00 | 27,950.00 | 27,250.00 | 27,550.00 | 27,550.00 | -1.96% | 78,234 |
| Jul 15, 2025 | 28,350.00 | 28,350.00 | 27,750.00 | 28,100.00 | 28,100.00 | -0.88% | 35,071 |
| Jul 14, 2025 | 28,100.00 | 28,450.00 | 27,700.00 | 28,350.00 | 28,350.00 | 1.07% | 46,134 |
| Jul 11, 2025 | 28,250.00 | 28,250.00 | 27,575.00 | 28,050.00 | 28,050.00 | 1.81% | 57,060 |
| Jul 10, 2025 | 27,300.00 | 27,900.00 | 26,850.00 | 27,550.00 | 27,550.00 | 2.23% | 54,237 |
| Jul 9, 2025 | 27,000.00 | 27,350.00 | 26,600.00 | 26,950.00 | 26,950.00 | 0.94% | 63,883 |
| Jul 8, 2025 | 26,150.00 | 26,800.00 | 26,150.00 | 26,700.00 | 26,700.00 | 2.10% | 42,171 |
| Jul 7, 2025 | 26,400.00 | 26,450.00 | 25,800.00 | 26,150.00 | 26,150.00 | -1.69% | 54,856 |
| Jul 4, 2025 | 27,450.00 | 27,500.00 | 26,100.00 | 26,600.00 | 26,600.00 | -3.10% | 86,764 |
| Jul 3, 2025 | 28,250.00 | 28,250.00 | 27,250.00 | 27,450.00 | 27,450.00 | -1.08% | 82,598 |
| Jul 2, 2025 | 28,350.00 | 28,350.00 | 27,300.00 | 27,750.00 | 27,750.00 | -3.31% | 113,867 |
| Jul 1, 2025 | 28,950.00 | 30,200.00 | 28,550.00 | 28,700.00 | 28,700.00 | -1.03% | 68,761 |