Hyundai Corporation (KRX:011760)
South Korea · Delayed Price · Currency is KRW 22,400
-800 (-3.45%)
Oct 30, 2026, 3:30 PM KST
Hyundai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23,150.00 | 23,150.00 | 22,250.00 | 22,400.00 | 22,400.00 | -3.45% | 36,015 |
| Oct 29, 2026 | 23,600.00 | 23,600.00 | 23,200.00 | 23,200.00 | 23,200.00 | -2.52% | 15,465 |
| Oct 28, 2026 | 23,600.00 | 24,050.00 | 23,300.00 | 23,800.00 | 23,800.00 | 0.85% | 13,511 |
| Oct 27, 2026 | 23,250.00 | 23,600.00 | 23,050.00 | 23,600.00 | 23,600.00 | 2.16% | 7,406 |
| Oct 26, 2026 | 23,750.00 | 23,750.00 | 22,900.00 | 23,100.00 | 23,100.00 | -2.74% | 12,840 |
| Oct 23, 2026 | 23,900.00 | 24,150.00 | 23,250.00 | 23,750.00 | 23,750.00 | -1.66% | 13,037 |
| Oct 22, 2026 | 24,000.00 | 24,800.00 | 23,700.00 | 24,150.00 | 24,150.00 | 1.90% | 24,745 |
| Oct 21, 2026 | 23,450.00 | 23,850.00 | 23,300.00 | 23,700.00 | 23,700.00 | 2.16% | 26,165 |
| Oct 20, 2026 | 23,850.00 | 23,850.00 | 23,050.00 | 23,200.00 | 23,200.00 | -2.11% | 13,258 |
| Oct 19, 2026 | 23,350.00 | 23,700.00 | 23,350.00 | 23,700.00 | 23,700.00 | -0.84% | 9,720 |
| Oct 16, 2026 | 23,350.00 | 24,300.00 | 23,350.00 | 23,900.00 | 23,900.00 | 2.14% | 17,395 |
| Oct 15, 2026 | 23,250.00 | 23,450.00 | 22,850.00 | 23,400.00 | 23,400.00 | -1.06% | 62,479 |
| Oct 14, 2026 | 23,850.00 | 24,350.00 | 23,450.00 | 23,650.00 | 23,650.00 | 0.21% | 12,000 |
| Oct 13, 2026 | 23,350.00 | 23,750.00 | 22,900.00 | 23,600.00 | 23,600.00 | - | 36,050 |
| Oct 12, 2026 | 23,800.00 | 24,000.00 | 23,550.00 | 23,600.00 | 23,600.00 | -1.67% | 22,579 |
| Oct 8, 2026 | 24,450.00 | 24,500.00 | 23,800.00 | 24,000.00 | 24,000.00 | -2.44% | 22,462 |
| Oct 7, 2026 | 24,550.00 | 24,900.00 | 24,550.00 | 24,600.00 | 24,600.00 | -1.01% | 15,383 |
| Oct 6, 2026 | 25,050.00 | 25,100.00 | 24,500.00 | 24,850.00 | 24,850.00 | -1.00% | 28,948 |
| Oct 2, 2026 | 25,200.00 | 25,400.00 | 24,850.00 | 25,100.00 | 25,100.00 | -0.20% | 17,569 |
| Oct 1, 2026 | 24,850.00 | 25,250.00 | 24,550.00 | 25,150.00 | 25,150.00 | 1.82% | 27,314 |
| Sep 30, 2026 | 24,750.00 | 25,050.00 | 24,500.00 | 24,700.00 | 24,700.00 | 0.20% | 15,520 |
| Sep 29, 2026 | 25,300.00 | 25,400.00 | 24,450.00 | 24,650.00 | 24,650.00 | -3.14% | 19,808 |
| Sep 28, 2026 | 25,050.00 | 25,500.00 | 25,050.00 | 25,450.00 | 25,450.00 | 1.39% | 13,063 |
| Sep 23, 2026 | 25,900.00 | 25,900.00 | 24,950.00 | 25,100.00 | 25,100.00 | -3.28% | 28,699 |
| Sep 22, 2026 | 26,200.00 | 26,350.00 | 25,650.00 | 25,950.00 | 25,950.00 | -0.76% | 25,361 |
| Sep 21, 2026 | 26,700.00 | 26,800.00 | 26,050.00 | 26,150.00 | 26,150.00 | -1.32% | 23,801 |
| Sep 18, 2026 | 26,950.00 | 27,050.00 | 26,500.00 | 26,500.00 | 26,500.00 | -0.93% | 218,243 |
| Sep 17, 2026 | 27,200.00 | 27,200.00 | 26,550.00 | 26,750.00 | 26,750.00 | 0.75% | 21,854 |
| Sep 16, 2026 | 27,000.00 | 27,450.00 | 26,300.00 | 26,550.00 | 26,550.00 | -0.93% | 15,065 |
| Sep 15, 2026 | 26,900.00 | 27,100.00 | 26,650.00 | 26,800.00 | 26,800.00 | -1.11% | 14,034 |
| Sep 14, 2026 | 27,050.00 | 27,150.00 | 26,500.00 | 27,100.00 | 27,100.00 | 0.74% | 18,919 |
| Sep 11, 2026 | 25,700.00 | 26,950.00 | 25,700.00 | 26,900.00 | 26,900.00 | 2.09% | 43,540 |
| Sep 10, 2026 | 25,900.00 | 26,400.00 | 25,350.00 | 26,350.00 | 26,350.00 | 1.74% | 11,825 |
| Sep 9, 2026 | 25,850.00 | 26,200.00 | 25,600.00 | 25,900.00 | 25,900.00 | 0.58% | 7,784 |
| Sep 8, 2026 | 26,100.00 | 26,200.00 | 25,600.00 | 25,750.00 | 25,750.00 | -0.77% | 11,426 |
| Sep 7, 2026 | 26,000.00 | 26,200.00 | 25,550.00 | 25,950.00 | 25,950.00 | -0.57% | 10,111 |
| Sep 4, 2026 | 25,850.00 | 26,350.00 | 25,700.00 | 26,100.00 | 26,100.00 | 0.97% | 11,536 |
| Sep 3, 2026 | 25,550.00 | 26,150.00 | 25,250.00 | 25,850.00 | 25,850.00 | 1.17% | 15,240 |
| Sep 2, 2026 | 25,600.00 | 25,750.00 | 25,100.00 | 25,550.00 | 25,550.00 | -0.78% | 17,541 |
| Sep 1, 2026 | 25,700.00 | 25,900.00 | 25,300.00 | 25,750.00 | 25,750.00 | 0.39% | 16,677 |
| Aug 31, 2026 | 25,500.00 | 25,800.00 | 25,300.00 | 25,650.00 | 25,650.00 | -0.77% | 14,376 |
| Aug 28, 2026 | 25,700.00 | 26,000.00 | 25,300.00 | 25,850.00 | 25,850.00 | 0.78% | 13,544 |
| Aug 27, 2026 | 26,400.00 | 26,550.00 | 25,450.00 | 25,650.00 | 25,650.00 | -2.84% | 25,854 |
| Aug 26, 2026 | 25,800.00 | 26,400.00 | 25,500.00 | 26,400.00 | 26,400.00 | 2.33% | 20,804 |
| Aug 25, 2026 | 25,450.00 | 25,800.00 | 25,200.00 | 25,800.00 | 25,800.00 | 0.58% | 14,018 |
| Aug 24, 2026 | 26,350.00 | 26,350.00 | 25,400.00 | 25,650.00 | 25,650.00 | -1.54% | 17,597 |
| Aug 21, 2026 | 26,550.00 | 26,550.00 | 25,850.00 | 26,050.00 | 26,050.00 | -2.25% | 19,929 |
| Aug 20, 2026 | 26,650.00 | 26,950.00 | 26,250.00 | 26,650.00 | 26,650.00 | 0.38% | 34,584 |
| Aug 19, 2026 | 26,450.00 | 27,000.00 | 26,050.00 | 26,550.00 | 26,550.00 | -1.85% | 16,597 |
| Aug 18, 2026 | 27,450.00 | 27,450.00 | 26,650.00 | 27,050.00 | 27,050.00 | -1.64% | 23,502 |