HYUNDAI CORPORATION HOLDINGS Co., Ltd. (KRX:227840)
South Korea · Delayed Price · Currency is KRW 12,620
+80 (0.64%)
Last updated: Sep 9, 2025, 2:14 PM KST
KRX:227840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12,580.00 | 12,580.00 | 12,420.00 | 12,540.00 | 12,540.00 | 1.13% | 12,202 |
| Sep 5, 2025 | 12,320.00 | 12,600.00 | 12,310.00 | 12,400.00 | 12,400.00 | 2.14% | 13,452 |
| Sep 4, 2025 | 12,050.00 | 12,250.00 | 12,050.00 | 12,140.00 | 12,140.00 | 0.75% | 3,787 |
| Sep 3, 2025 | 12,000.00 | 12,150.00 | 12,000.00 | 12,050.00 | 12,050.00 | -0.58% | 1,476 |
| Sep 2, 2025 | 11,910.00 | 12,220.00 | 11,910.00 | 12,120.00 | 12,120.00 | 0.66% | 13,126 |
| Sep 1, 2025 | 12,230.00 | 12,390.00 | 12,000.00 | 12,040.00 | 12,040.00 | -1.55% | 16,629 |
| Aug 29, 2025 | 12,370.00 | 12,370.00 | 12,180.00 | 12,230.00 | 12,230.00 | -1.05% | 7,218 |
| Aug 28, 2025 | 12,270.00 | 12,400.00 | 12,170.00 | 12,360.00 | 12,360.00 | 0.98% | 7,444 |
| Aug 27, 2025 | 12,330.00 | 12,390.00 | 12,190.00 | 12,240.00 | 12,240.00 | -0.73% | 9,197 |
| Aug 26, 2025 | 12,260.00 | 12,400.00 | 12,150.00 | 12,330.00 | 12,330.00 | 0.57% | 7,028 |
| Aug 25, 2025 | 12,150.00 | 12,370.00 | 12,050.00 | 12,260.00 | 12,260.00 | 0.91% | 14,163 |
| Aug 22, 2025 | 12,040.00 | 12,320.00 | 12,040.00 | 12,150.00 | 12,150.00 | 0.91% | 8,564 |
| Aug 21, 2025 | 12,000.00 | 12,150.00 | 11,990.00 | 12,040.00 | 12,040.00 | -0.33% | 3,925 |
| Aug 20, 2025 | 12,200.00 | 12,200.00 | 11,420.00 | 12,080.00 | 12,080.00 | -0.98% | 21,806 |
| Aug 19, 2025 | 12,880.00 | 12,880.00 | 11,750.00 | 12,200.00 | 12,200.00 | -3.17% | 25,463 |
| Aug 18, 2025 | 12,890.00 | 12,890.00 | 12,600.00 | 12,600.00 | 12,600.00 | -2.25% | 17,546 |
| Aug 14, 2025 | 12,730.00 | 12,920.00 | 12,640.00 | 12,890.00 | 12,890.00 | 1.26% | 12,648 |
| Aug 13, 2025 | 12,900.00 | 12,900.00 | 12,660.00 | 12,730.00 | 12,730.00 | -0.08% | 23,257 |
| Aug 12, 2025 | 12,720.00 | 12,850.00 | 12,700.00 | 12,740.00 | 12,740.00 | 0.16% | 8,758 |
| Aug 11, 2025 | 12,940.00 | 12,940.00 | 12,600.00 | 12,720.00 | 12,720.00 | -0.24% | 17,776 |
| Aug 8, 2025 | 12,630.00 | 12,830.00 | 12,570.00 | 12,750.00 | 12,750.00 | 2.00% | 11,619 |
| Aug 7, 2025 | 12,570.00 | 12,630.00 | 12,460.00 | 12,500.00 | 12,500.00 | 0.48% | 8,139 |
| Aug 6, 2025 | 12,310.00 | 12,550.00 | 12,310.00 | 12,440.00 | 12,440.00 | 1.06% | 8,647 |
| Aug 5, 2025 | 12,410.00 | 12,650.00 | 12,310.00 | 12,310.00 | 12,310.00 | -0.65% | 15,156 |
| Aug 4, 2025 | 12,290.00 | 12,600.00 | 12,250.00 | 12,390.00 | 12,390.00 | 0.81% | 12,836 |
| Aug 1, 2025 | 12,730.00 | 12,730.00 | 12,110.00 | 12,290.00 | 12,290.00 | -3.46% | 23,130 |
| Jul 31, 2025 | 12,730.00 | 12,800.00 | 12,550.00 | 12,730.00 | 12,730.00 | - | 23,228 |
| Jul 30, 2025 | 12,650.00 | 12,950.00 | 12,500.00 | 12,730.00 | 12,730.00 | 0.63% | 66,677 |
| Jul 29, 2025 | 12,600.00 | 12,750.00 | 12,410.00 | 12,650.00 | 12,650.00 | 0.56% | 14,774 |
| Jul 28, 2025 | 12,870.00 | 12,970.00 | 12,510.00 | 12,580.00 | 12,580.00 | -2.25% | 90,701 |
| Jul 25, 2025 | 12,800.00 | 12,980.00 | 12,760.00 | 12,870.00 | 12,870.00 | 0.55% | 17,967 |
| Jul 24, 2025 | 13,010.00 | 13,040.00 | 12,730.00 | 12,800.00 | 12,800.00 | -1.31% | 33,085 |
| Jul 23, 2025 | 13,200.00 | 13,230.00 | 12,950.00 | 12,970.00 | 12,970.00 | -1.52% | 32,786 |
| Jul 22, 2025 | 13,650.00 | 13,720.00 | 13,060.00 | 13,170.00 | 13,170.00 | -3.52% | 64,160 |
| Jul 21, 2025 | 13,710.00 | 13,770.00 | 13,510.00 | 13,650.00 | 13,650.00 | -0.44% | 17,620 |
| Jul 18, 2025 | 13,940.00 | 13,990.00 | 13,500.00 | 13,710.00 | 13,710.00 | -1.44% | 29,675 |
| Jul 17, 2025 | 14,120.00 | 14,270.00 | 13,780.00 | 13,910.00 | 13,910.00 | -1.21% | 34,244 |
| Jul 16, 2025 | 14,420.00 | 14,420.00 | 13,990.00 | 14,080.00 | 14,080.00 | -2.36% | 36,502 |
| Jul 15, 2025 | 14,590.00 | 14,720.00 | 14,420.00 | 14,420.00 | 14,420.00 | -1.03% | 48,608 |
| Jul 14, 2025 | 14,350.00 | 14,590.00 | 14,210.00 | 14,570.00 | 14,570.00 | 1.53% | 37,850 |
| Jul 11, 2025 | 14,370.00 | 14,530.00 | 14,200.00 | 14,350.00 | 14,350.00 | 0.07% | 31,128 |
| Jul 10, 2025 | 14,000.00 | 14,550.00 | 13,590.00 | 14,340.00 | 14,340.00 | 3.91% | 123,268 |
| Jul 9, 2025 | 13,500.00 | 13,880.00 | 13,410.00 | 13,800.00 | 13,800.00 | 2.76% | 35,702 |
| Jul 8, 2025 | 13,100.00 | 13,470.00 | 13,010.00 | 13,430.00 | 13,430.00 | 2.52% | 31,771 |
| Jul 7, 2025 | 13,020.00 | 13,260.00 | 12,790.00 | 13,100.00 | 13,100.00 | 0.77% | 34,644 |
| Jul 4, 2025 | 13,790.00 | 13,870.00 | 12,990.00 | 13,000.00 | 13,000.00 | -5.04% | 114,254 |
| Jul 3, 2025 | 14,000.00 | 14,050.00 | 13,610.00 | 13,690.00 | 13,690.00 | -1.30% | 27,962 |
| Jul 2, 2025 | 13,970.00 | 14,120.00 | 13,420.00 | 13,870.00 | 13,870.00 | 0.51% | 62,950 |
| Jul 1, 2025 | 13,120.00 | 14,500.00 | 13,110.00 | 13,800.00 | 13,800.00 | 5.83% | 219,858 |
| Jun 30, 2025 | 13,190.00 | 13,190.00 | 12,880.00 | 13,040.00 | 13,040.00 | 0.77% | 28,376 |