HYUNDAI CORPORATION HOLDINGS Co., Ltd. (KRX:227840)
South Korea · Delayed Price · Currency is KRW 12,140
+50 (0.41%)
At close: Oct 2, 2025
KRX:227840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 12,160.00 | 12,320.00 | 12,050.00 | 12,140.00 | 12,140.00 | 0.41% | 24,129 |
| Oct 1, 2025 | 12,230.00 | 12,330.00 | 12,090.00 | 12,090.00 | 12,090.00 | -1.06% | 11,358 |
| Sep 30, 2025 | 12,400.00 | 12,400.00 | 12,070.00 | 12,220.00 | 12,220.00 | -0.65% | 18,197 |
| Sep 29, 2025 | 12,700.00 | 12,700.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.41% | 12,663 |
| Sep 26, 2025 | 12,450.00 | 12,450.00 | 12,070.00 | 12,250.00 | 12,250.00 | -1.53% | 14,647 |
| Sep 25, 2025 | 12,350.00 | 12,650.00 | 12,280.00 | 12,440.00 | 12,440.00 | -0.08% | 10,496 |
| Sep 24, 2025 | 12,730.00 | 12,730.00 | 12,280.00 | 12,450.00 | 12,450.00 | -1.58% | 21,425 |
| Sep 23, 2025 | 12,900.00 | 12,990.00 | 12,550.00 | 12,650.00 | 12,650.00 | -1.79% | 20,298 |
| Sep 22, 2025 | 13,100.00 | 13,100.00 | 12,850.00 | 12,880.00 | 12,880.00 | -1.68% | 29,150 |
| Sep 19, 2025 | 13,210.00 | 13,210.00 | 12,940.00 | 13,100.00 | 13,100.00 | -0.83% | 17,359 |
| Sep 18, 2025 | 12,970.00 | 13,240.00 | 12,940.00 | 13,210.00 | 13,210.00 | 2.32% | 22,696 |
| Sep 17, 2025 | 13,100.00 | 13,100.00 | 12,810.00 | 12,910.00 | 12,910.00 | -2.20% | 18,979 |
| Sep 16, 2025 | 13,390.00 | 13,400.00 | 13,150.00 | 13,200.00 | 13,200.00 | -1.57% | 20,989 |
| Sep 15, 2025 | 12,600.00 | 13,590.00 | 12,600.00 | 13,410.00 | 13,410.00 | 6.51% | 59,856 |
| Sep 12, 2025 | 12,740.00 | 12,740.00 | 12,510.00 | 12,590.00 | 12,590.00 | -0.55% | 13,632 |
| Sep 11, 2025 | 12,650.00 | 12,710.00 | 12,410.00 | 12,660.00 | 12,660.00 | 0.08% | 20,945 |
| Sep 10, 2025 | 12,700.00 | 12,780.00 | 12,570.00 | 12,650.00 | 12,650.00 | -0.16% | 17,476 |
| Sep 9, 2025 | 12,510.00 | 12,710.00 | 12,490.00 | 12,670.00 | 12,670.00 | 1.04% | 19,024 |
| 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 |