Hyundai Corporation (KRX:011760)
South Korea · Delayed Price · Currency is KRW 22,700
-550 (-2.37%)
At close: Jun 30, 2026
Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 25,350.00 | 25,450.00 | 24,800.00 | 24,850.00 | 24,850.00 | -1.58% | 23,164 |
| Jun 2, 2026 | 25,400.00 | 25,450.00 | 24,600.00 | 25,250.00 | 25,250.00 | - | 50,023 |
| Jun 1, 2026 | 26,500.00 | 27,600.00 | 24,950.00 | 25,250.00 | 25,250.00 | -8.68% | 124,416 |
| May 29, 2026 | 28,600.00 | 28,600.00 | 27,100.00 | 27,650.00 | 27,650.00 | -2.12% | 88,852 |
| May 28, 2026 | 28,300.00 | 28,900.00 | 27,350.00 | 28,250.00 | 28,250.00 | 1.07% | 99,745 |
| May 27, 2026 | 28,950.00 | 28,950.00 | 27,750.00 | 27,950.00 | 27,950.00 | -2.61% | 82,935 |
| May 26, 2026 | 28,350.00 | 29,200.00 | 28,050.00 | 28,700.00 | 28,700.00 | 1.77% | 75,982 |
| May 22, 2026 | 27,700.00 | 29,050.00 | 27,400.00 | 28,200.00 | 28,200.00 | 3.30% | 106,816 |
| May 21, 2026 | 27,000.00 | 27,900.00 | 27,000.00 | 27,300.00 | 27,300.00 | 3.02% | 47,083 |
| May 20, 2026 | 26,100.00 | 26,750.00 | 25,500.00 | 26,500.00 | 26,500.00 | 2.12% | 68,180 |
| 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 |