Hyundai Corporation (KRX:011760)
South Korea · Delayed Price · Currency is KRW 27,500
+150 (0.55%)
At close: Aug 14, 2026
Hyundai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 27,350.00 | 27,800.00 | 27,100.00 | 27,500.00 | 27,500.00 | 0.55% | 22,792 |
| Aug 13, 2026 | 27,900.00 | 27,900.00 | 27,000.00 | 27,350.00 | 27,350.00 | -1.44% | 20,429 |
| Aug 12, 2026 | 27,500.00 | 27,750.00 | 27,250.00 | 27,750.00 | 27,750.00 | 0.73% | 22,430 |
| Aug 11, 2026 | 27,350.00 | 28,050.00 | 27,200.00 | 27,550.00 | 27,550.00 | 0.18% | 26,141 |
| Aug 10, 2026 | 27,500.00 | 27,700.00 | 26,650.00 | 27,500.00 | 27,500.00 | 1.10% | 17,801 |
| Aug 7, 2026 | 26,400.00 | 27,350.00 | 26,350.00 | 27,200.00 | 27,200.00 | 2.06% | 35,258 |
| Aug 6, 2026 | 26,450.00 | 27,100.00 | 26,200.00 | 26,650.00 | 26,650.00 | -0.56% | 14,244 |
| Aug 5, 2026 | 25,850.00 | 26,900.00 | 25,850.00 | 26,800.00 | 26,800.00 | 3.88% | 22,793 |
| Aug 4, 2026 | 25,300.00 | 25,950.00 | 25,300.00 | 25,800.00 | 25,800.00 | 1.78% | 14,111 |
| Aug 3, 2026 | 25,600.00 | 26,200.00 | 24,450.00 | 25,350.00 | 25,350.00 | -0.98% | 38,541 |
| Jul 31, 2026 | 25,050.00 | 25,600.00 | 24,050.00 | 25,600.00 | 25,600.00 | 2.40% | 50,816 |
| Jul 30, 2026 | 23,000.00 | 25,000.00 | 22,550.00 | 25,000.00 | 25,000.00 | 14.94% | 93,970 |
| Jul 29, 2026 | 22,350.00 | 22,850.00 | 21,300.00 | 21,750.00 | 21,750.00 | -1.81% | 49,031 |
| Jul 28, 2026 | 23,000.00 | 23,000.00 | 21,900.00 | 22,150.00 | 22,150.00 | -4.53% | 25,276 |
| Jul 27, 2026 | 23,300.00 | 23,800.00 | 22,950.00 | 23,200.00 | 23,200.00 | -0.85% | 21,031 |
| Jul 24, 2026 | 23,150.00 | 23,950.00 | 23,150.00 | 23,400.00 | 23,400.00 | 0.43% | 25,210 |
| Jul 23, 2026 | 22,200.00 | 23,450.00 | 22,150.00 | 23,300.00 | 23,300.00 | 6.39% | 26,186 |
| Jul 22, 2026 | 22,150.00 | 22,650.00 | 21,900.00 | 21,900.00 | 21,900.00 | -0.45% | 17,778 |
| Jul 21, 2026 | 22,100.00 | 22,250.00 | 21,150.00 | 22,000.00 | 22,000.00 | 0.46% | 28,232 |
| Jul 20, 2026 | 22,600.00 | 22,800.00 | 21,750.00 | 21,900.00 | 21,900.00 | -4.16% | 18,936 |
| Jul 16, 2026 | 23,050.00 | 23,400.00 | 22,600.00 | 22,850.00 | 22,850.00 | - | 11,795 |
| Jul 15, 2026 | 22,600.00 | 23,100.00 | 22,600.00 | 22,850.00 | 22,850.00 | 2.47% | 21,870 |
| Jul 14, 2026 | 22,500.00 | 22,650.00 | 21,850.00 | 22,300.00 | 22,300.00 | -1.33% | 43,679 |
| Jul 13, 2026 | 23,250.00 | 23,800.00 | 22,400.00 | 22,600.00 | 22,600.00 | -2.38% | 43,760 |
| Jul 10, 2026 | 22,550.00 | 23,450.00 | 22,550.00 | 23,150.00 | 23,150.00 | 2.89% | 15,339 |
| Jul 9, 2026 | 23,000.00 | 23,200.00 | 22,200.00 | 22,500.00 | 22,500.00 | -1.32% | 18,510 |
| Jul 8, 2026 | 23,100.00 | 23,650.00 | 22,350.00 | 22,800.00 | 22,800.00 | -2.15% | 26,203 |
| Jul 7, 2026 | 23,300.00 | 23,750.00 | 22,750.00 | 23,300.00 | 23,300.00 | -0.21% | 31,876 |
| Jul 6, 2026 | 23,300.00 | 23,950.00 | 23,150.00 | 23,350.00 | 23,350.00 | -0.21% | 17,652 |
| Jul 3, 2026 | 22,900.00 | 23,700.00 | 22,400.00 | 23,400.00 | 23,400.00 | 2.63% | 17,341 |
| Jul 2, 2026 | 23,300.00 | 23,550.00 | 22,550.00 | 22,800.00 | 22,800.00 | -2.36% | 23,177 |
| Jul 1, 2026 | 22,900.00 | 23,650.00 | 22,650.00 | 23,350.00 | 23,350.00 | 2.86% | 13,424 |
| Jun 30, 2026 | 23,250.00 | 23,250.00 | 22,650.00 | 22,700.00 | 22,700.00 | -2.37% | 15,098 |
| Jun 29, 2026 | 21,650.00 | 23,450.00 | 21,650.00 | 23,250.00 | 23,250.00 | 8.39% | 57,056 |
| Jun 26, 2026 | 22,300.00 | 22,300.00 | 20,500.00 | 21,450.00 | 21,450.00 | -3.16% | 73,707 |
| Jun 25, 2026 | 23,150.00 | 23,300.00 | 22,000.00 | 22,150.00 | 22,150.00 | -3.06% | 34,534 |
| Jun 24, 2026 | 22,600.00 | 23,150.00 | 22,300.00 | 22,850.00 | 22,850.00 | 1.33% | 25,018 |
| Jun 23, 2026 | 23,550.00 | 23,700.00 | 22,450.00 | 22,550.00 | 22,550.00 | -4.85% | 35,926 |
| Jun 22, 2026 | 23,750.00 | 24,400.00 | 23,400.00 | 23,700.00 | 23,700.00 | -1.04% | 21,990 |
| Jun 19, 2026 | 25,100.00 | 25,100.00 | 23,800.00 | 23,950.00 | 23,950.00 | -3.82% | 50,640 |
| Jun 18, 2026 | 26,100.00 | 26,200.00 | 24,750.00 | 24,900.00 | 24,900.00 | -4.23% | 26,931 |
| Jun 17, 2026 | 26,400.00 | 26,450.00 | 25,900.00 | 26,000.00 | 26,000.00 | -0.76% | 21,205 |
| Jun 16, 2026 | 25,450.00 | 26,350.00 | 25,050.00 | 26,200.00 | 26,200.00 | 2.95% | 30,770 |
| Jun 15, 2026 | 25,550.00 | 25,850.00 | 25,200.00 | 25,450.00 | 25,450.00 | 2.62% | 14,627 |
| Jun 12, 2026 | 25,300.00 | 25,500.00 | 24,550.00 | 24,800.00 | 24,800.00 | 1.22% | 48,631 |
| Jun 11, 2026 | 23,500.00 | 24,700.00 | 23,500.00 | 24,500.00 | 24,500.00 | 1.66% | 16,608 |
| Jun 10, 2026 | 24,000.00 | 24,400.00 | 23,350.00 | 24,100.00 | 24,100.00 | -1.03% | 26,863 |
| Jun 9, 2026 | 23,700.00 | 25,000.00 | 23,700.00 | 24,350.00 | 24,350.00 | 2.96% | 45,835 |
| Jun 8, 2026 | 23,850.00 | 24,200.00 | 23,500.00 | 23,650.00 | 23,650.00 | -4.06% | 44,728 |
| Jun 5, 2026 | 24,800.00 | 24,850.00 | 24,050.00 | 24,650.00 | 24,650.00 | -0.80% | 24,516 |