HYUNDAI CORPORATION HOLDINGS Co., Ltd. (KRX:227840)
South Korea · Delayed Price · Currency is KRW 12,770
+270 (2.16%)
At close: Feb 4, 2026
KRX:227840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 12,090.00 | 12,590.00 | 11,990.00 | 12,500.00 | 12,500.00 | 4.95% | 37,259 |
| Feb 2, 2026 | 12,240.00 | 12,240.00 | 11,810.00 | 11,910.00 | 11,910.00 | -2.70% | 28,565 |
| Jan 30, 2026 | 12,300.00 | 12,350.00 | 12,100.00 | 12,240.00 | 12,240.00 | -0.08% | 37,598 |
| Jan 29, 2026 | 12,290.00 | 12,300.00 | 12,050.00 | 12,250.00 | 12,250.00 | -0.33% | 37,765 |
| Jan 28, 2026 | 12,400.00 | 12,400.00 | 12,200.00 | 12,290.00 | 12,290.00 | -0.89% | 16,706 |
| Jan 27, 2026 | 12,130.00 | 12,400.00 | 12,070.00 | 12,400.00 | 12,400.00 | 2.06% | 20,242 |
| Jan 26, 2026 | 12,020.00 | 12,190.00 | 12,000.00 | 12,150.00 | 12,150.00 | 1.08% | 15,601 |
| Jan 23, 2026 | 11,870.00 | 12,050.00 | 11,860.00 | 12,020.00 | 12,020.00 | 1.26% | 20,212 |
| Jan 22, 2026 | 11,700.00 | 11,990.00 | 11,700.00 | 11,870.00 | 11,870.00 | 1.02% | 10,265 |
| Jan 21, 2026 | 11,650.00 | 11,750.00 | 11,600.00 | 11,750.00 | 11,750.00 | -1.01% | 16,309 |
| Jan 20, 2026 | 11,720.00 | 11,960.00 | 11,650.00 | 11,870.00 | 11,870.00 | 1.80% | 18,940 |
| Jan 19, 2026 | 11,780.00 | 11,800.00 | 11,620.00 | 11,660.00 | 11,660.00 | -1.85% | 26,501 |
| Jan 16, 2026 | 12,000.00 | 12,050.00 | 11,830.00 | 11,880.00 | 11,880.00 | -0.67% | 34,503 |
| Jan 15, 2026 | 11,860.00 | 11,960.00 | 11,760.00 | 11,960.00 | 11,960.00 | 0.67% | 17,717 |
| Jan 14, 2026 | 11,900.00 | 11,900.00 | 11,570.00 | 11,880.00 | 11,880.00 | 1.71% | 14,261 |
| Jan 13, 2026 | 11,720.00 | 11,800.00 | 11,630.00 | 11,680.00 | 11,680.00 | -1.02% | 18,258 |
| Jan 12, 2026 | 11,800.00 | 11,850.00 | 11,650.00 | 11,800.00 | 11,800.00 | - | 15,348 |
| Jan 9, 2026 | 11,600.00 | 11,800.00 | 11,520.00 | 11,800.00 | 11,800.00 | 1.99% | 22,201 |
| Jan 8, 2026 | 11,890.00 | 11,890.00 | 11,540.00 | 11,570.00 | 11,570.00 | -2.20% | 22,968 |
| Jan 7, 2026 | 12,200.00 | 12,200.00 | 11,790.00 | 11,830.00 | 11,830.00 | -2.55% | 20,664 |
| Jan 6, 2026 | 12,000.00 | 12,240.00 | 11,930.00 | 12,140.00 | 12,140.00 | 1.17% | 12,727 |
| Jan 5, 2026 | 12,040.00 | 12,140.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.33% | 17,336 |
| Jan 2, 2026 | 12,090.00 | 12,180.00 | 12,010.00 | 12,040.00 | 12,040.00 | -1.15% | 12,877 |
| Dec 30, 2025 | 12,390.00 | 12,390.00 | 12,080.00 | 12,180.00 | 12,180.00 | -0.33% | 25,306 |
| Dec 29, 2025 | 12,540.00 | 12,540.00 | 12,210.00 | 12,220.00 | 12,220.00 | -3.86% | 18,388 |
| Dec 26, 2025 | 12,700.00 | 12,820.00 | 12,520.00 | 12,710.00 | 12,210.00 | 0.08% | 21,136 |
| Dec 24, 2025 | 12,650.00 | 12,910.00 | 12,560.00 | 12,700.00 | 12,200.39 | 0.40% | 18,901 |
| Dec 23, 2025 | 12,640.00 | 12,730.00 | 12,550.00 | 12,650.00 | 12,152.36 | -0.71% | 20,821 |
| Dec 22, 2025 | 12,820.00 | 12,850.00 | 12,600.00 | 12,740.00 | 12,238.82 | 0.16% | 16,543 |
| Dec 19, 2025 | 12,750.00 | 12,750.00 | 12,520.00 | 12,720.00 | 12,219.61 | 0.63% | 8,345 |
| Dec 18, 2025 | 12,750.00 | 12,750.00 | 12,470.00 | 12,640.00 | 12,142.75 | -1.10% | 9,323 |
| Dec 17, 2025 | 12,800.00 | 12,930.00 | 12,650.00 | 12,780.00 | 12,277.25 | -0.08% | 18,247 |
| Dec 16, 2025 | 12,820.00 | 12,920.00 | 12,680.00 | 12,790.00 | 12,286.85 | -0.23% | 15,026 |
| Dec 15, 2025 | 12,500.00 | 13,150.00 | 12,500.00 | 12,820.00 | 12,315.67 | 2.23% | 74,361 |
| Dec 12, 2025 | 12,380.00 | 12,560.00 | 12,340.00 | 12,540.00 | 12,046.69 | 2.37% | 18,572 |
| Dec 11, 2025 | 12,220.00 | 12,370.00 | 12,170.00 | 12,250.00 | 11,768.10 | 0.25% | 18,291 |
| Dec 10, 2025 | 12,300.00 | 12,300.00 | 12,120.00 | 12,220.00 | 11,739.28 | -0.41% | 13,651 |
| Dec 9, 2025 | 12,230.00 | 12,380.00 | 12,130.00 | 12,270.00 | 11,787.31 | -0.32% | 14,097 |
| Dec 8, 2025 | 12,560.00 | 12,560.00 | 12,240.00 | 12,310.00 | 11,825.74 | -1.60% | 10,541 |
| Dec 5, 2025 | 12,430.00 | 12,560.00 | 12,380.00 | 12,510.00 | 12,017.87 | 0.08% | 33,979 |
| Dec 4, 2025 | 12,590.00 | 12,590.00 | 12,350.00 | 12,500.00 | 12,008.26 | - | 19,108 |
| Dec 3, 2025 | 12,230.00 | 13,050.00 | 12,230.00 | 12,500.00 | 12,008.26 | 1.46% | 15,835 |
| Dec 2, 2025 | 12,130.00 | 12,360.00 | 12,050.00 | 12,320.00 | 11,835.34 | 1.57% | 13,492 |
| Dec 1, 2025 | 12,160.00 | 12,180.00 | 12,050.00 | 12,130.00 | 11,652.82 | -0.16% | 20,102 |
| Nov 28, 2025 | 12,200.00 | 12,230.00 | 12,080.00 | 12,150.00 | 11,672.03 | -0.41% | 18,557 |
| Nov 27, 2025 | 12,260.00 | 12,320.00 | 12,120.00 | 12,200.00 | 11,720.06 | -0.65% | 9,231 |
| Nov 26, 2025 | 12,250.00 | 12,350.00 | 12,160.00 | 12,280.00 | 11,796.92 | 0.33% | 26,738 |
| Nov 25, 2025 | 12,100.00 | 12,240.00 | 12,080.00 | 12,240.00 | 11,758.49 | 1.16% | 6,448 |
| Nov 24, 2025 | 12,120.00 | 12,240.00 | 12,060.00 | 12,100.00 | 11,624.00 | -0.17% | 12,096 |
| Nov 21, 2025 | 12,190.00 | 12,190.00 | 11,970.00 | 12,120.00 | 11,643.21 | -0.74% | 7,515 |