Hyundai Corporation (KRX:011760)
South Korea · Delayed Price · Currency is KRW 26,500
+550 (2.12%)
Last updated: May 20, 2026, 2:20 PM KST
Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 26,100.00 | 26,550.00 | 25,500.00 | 26,500.00 | - | 2.12% | 52,390 |
| May 19, 2026 | 27,150.00 | 27,150.00 | 25,500.00 | 25,950.00 | 25,950.00 | -4.24% | 32,612 |
| May 18, 2026 | 27,150.00 | 27,600.00 | 26,400.00 | 27,100.00 | 27,100.00 | -3.04% | 62,771 |
| May 15, 2026 | 28,500.00 | 28,600.00 | 27,650.00 | 27,950.00 | 27,950.00 | -1.76% | 72,491 |
| May 14, 2026 | 28,050.00 | 28,500.00 | 27,750.00 | 28,450.00 | 28,450.00 | 2.15% | 36,255 |
| May 13, 2026 | 28,500.00 | 28,500.00 | 27,550.00 | 27,850.00 | 27,850.00 | -0.89% | 43,029 |
| May 12, 2026 | 28,700.00 | 28,750.00 | 27,550.00 | 28,100.00 | 28,100.00 | -0.88% | 55,779 |
| May 11, 2026 | 30,300.00 | 30,350.00 | 28,350.00 | 28,350.00 | 28,350.00 | -6.44% | 84,677 |
| May 8, 2026 | 30,050.00 | 30,650.00 | 29,750.00 | 30,300.00 | 30,300.00 | -0.16% | 83,227 |
| May 7, 2026 | 30,050.00 | 31,200.00 | 29,750.00 | 30,350.00 | 30,350.00 | 2.88% | 70,663 |
| May 6, 2026 | 30,700.00 | 30,850.00 | 29,300.00 | 29,500.00 | 29,500.00 | -1.99% | 74,055 |
| May 4, 2026 | 31,600.00 | 31,650.00 | 29,750.00 | 30,100.00 | 30,100.00 | -2.59% | 81,428 |
| Apr 30, 2026 | 32,000.00 | 32,200.00 | 30,600.00 | 30,900.00 | 30,900.00 | -5.07% | 104,294 |
| Apr 29, 2026 | 31,300.00 | 32,650.00 | 31,000.00 | 32,550.00 | 32,550.00 | 3.83% | 62,970 |
| Apr 28, 2026 | 32,200.00 | 32,850.00 | 31,100.00 | 31,350.00 | 31,350.00 | -2.03% | 64,329 |
| Apr 27, 2026 | 31,750.00 | 32,400.00 | 30,800.00 | 32,000.00 | 32,000.00 | 0.95% | 88,436 |
| Apr 24, 2026 | 30,000.00 | 31,950.00 | 29,800.00 | 31,700.00 | 31,700.00 | 6.91% | 154,069 |
| Apr 23, 2026 | 30,100.00 | 30,100.00 | 29,200.00 | 29,650.00 | 29,650.00 | -0.34% | 67,500 |
| Apr 22, 2026 | 29,100.00 | 30,000.00 | 28,400.00 | 29,750.00 | 29,750.00 | 3.84% | 120,313 |
| Apr 21, 2026 | 28,300.00 | 29,600.00 | 28,300.00 | 28,650.00 | 28,650.00 | 2.69% | 99,196 |
| Apr 20, 2026 | 27,650.00 | 28,350.00 | 27,400.00 | 27,900.00 | 27,900.00 | 2.39% | 80,399 |
| Apr 17, 2026 | 26,500.00 | 27,350.00 | 26,150.00 | 27,250.00 | 27,250.00 | 4.01% | 59,985 |
| Apr 16, 2026 | 26,550.00 | 26,550.00 | 26,050.00 | 26,200.00 | 26,200.00 | -0.19% | 42,229 |
| Apr 15, 2026 | 27,350.00 | 27,350.00 | 26,100.00 | 26,250.00 | 26,250.00 | -2.42% | 64,461 |
| Apr 14, 2026 | 27,100.00 | 27,100.00 | 26,550.00 | 26,900.00 | 26,900.00 | 0.75% | 38,703 |
| Apr 13, 2026 | 26,300.00 | 27,050.00 | 26,150.00 | 26,700.00 | 26,700.00 | -0.56% | 36,062 |
| Apr 10, 2026 | 26,450.00 | 26,950.00 | 26,150.00 | 26,850.00 | 26,850.00 | 1.70% | 34,926 |
| Apr 9, 2026 | 26,850.00 | 27,000.00 | 26,150.00 | 26,400.00 | 26,400.00 | -3.47% | 29,480 |
| 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 |