Hyundai Corporation (KRX:011760)
South Korea · Delayed Price · Currency is KRW 24,000
-600 (-2.44%)
At close: Oct 8, 2026
Hyundai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 20,459 |
| 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% | 17,804 |
| 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 |