HYUNDAI CORPORATION HOLDINGS Co., Ltd. (KRX:227840)
South Korea · Delayed Price · Currency is KRW 12,720
+80 (0.63%)
At close: Dec 19, 2025
KRX:227840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12,750.00 | 12,750.00 | 12,520.00 | 12,720.00 | 12,720.00 | 0.63% | 8,345 |
| Dec 18, 2025 | 12,750.00 | 12,750.00 | 12,470.00 | 12,640.00 | 12,640.00 | -1.10% | 9,323 |
| Dec 17, 2025 | 12,800.00 | 12,930.00 | 12,650.00 | 12,780.00 | 12,780.00 | -0.08% | 18,247 |
| Dec 16, 2025 | 12,820.00 | 12,920.00 | 12,680.00 | 12,790.00 | 12,790.00 | -0.23% | 15,026 |
| Dec 15, 2025 | 12,500.00 | 13,150.00 | 12,500.00 | 12,820.00 | 12,820.00 | 2.23% | 74,361 |
| Dec 12, 2025 | 12,380.00 | 12,560.00 | 12,340.00 | 12,540.00 | 12,540.00 | 2.37% | 18,572 |
| Dec 11, 2025 | 12,220.00 | 12,370.00 | 12,170.00 | 12,250.00 | 12,250.00 | 0.25% | 18,291 |
| Dec 10, 2025 | 12,300.00 | 12,300.00 | 12,120.00 | 12,220.00 | 12,220.00 | -0.41% | 13,651 |
| Dec 9, 2025 | 12,230.00 | 12,380.00 | 12,130.00 | 12,270.00 | 12,270.00 | -0.32% | 14,097 |
| Dec 8, 2025 | 12,560.00 | 12,560.00 | 12,240.00 | 12,310.00 | 12,310.00 | -1.60% | 10,541 |
| Dec 5, 2025 | 12,430.00 | 12,560.00 | 12,380.00 | 12,510.00 | 12,510.00 | 0.08% | 33,979 |
| Dec 4, 2025 | 12,590.00 | 12,590.00 | 12,350.00 | 12,500.00 | 12,500.00 | - | 19,108 |
| Dec 3, 2025 | 12,230.00 | 13,050.00 | 12,230.00 | 12,500.00 | 12,500.00 | 1.46% | 15,835 |
| Dec 2, 2025 | 12,130.00 | 12,360.00 | 12,050.00 | 12,320.00 | 12,320.00 | 1.57% | 13,492 |
| Dec 1, 2025 | 12,160.00 | 12,180.00 | 12,050.00 | 12,130.00 | 12,130.00 | -0.16% | 20,102 |
| Nov 28, 2025 | 12,200.00 | 12,230.00 | 12,080.00 | 12,150.00 | 12,150.00 | -0.41% | 18,557 |
| Nov 27, 2025 | 12,260.00 | 12,320.00 | 12,120.00 | 12,200.00 | 12,200.00 | -0.65% | 9,231 |
| Nov 26, 2025 | 12,250.00 | 12,350.00 | 12,160.00 | 12,280.00 | 12,280.00 | 0.33% | 26,738 |
| Nov 25, 2025 | 12,100.00 | 12,240.00 | 12,080.00 | 12,240.00 | 12,240.00 | 1.16% | 6,448 |
| Nov 24, 2025 | 12,120.00 | 12,240.00 | 12,060.00 | 12,100.00 | 12,100.00 | -0.17% | 12,096 |
| Nov 21, 2025 | 12,190.00 | 12,190.00 | 11,970.00 | 12,120.00 | 12,120.00 | -0.74% | 7,515 |
| Nov 20, 2025 | 11,920.00 | 12,400.00 | 11,880.00 | 12,210.00 | 12,210.00 | 2.78% | 18,761 |
| Nov 19, 2025 | 11,820.00 | 12,090.00 | 11,670.00 | 11,880.00 | 11,880.00 | 0.76% | 7,973 |
| Nov 18, 2025 | 12,250.00 | 12,250.00 | 11,790.00 | 11,790.00 | 11,790.00 | -3.68% | 14,300 |
| Nov 17, 2025 | 12,390.00 | 12,390.00 | 11,980.00 | 12,240.00 | 12,240.00 | 1.24% | 14,997 |
| Nov 14, 2025 | 12,440.00 | 12,440.00 | 12,080.00 | 12,090.00 | 12,090.00 | -3.28% | 29,263 |
| Nov 13, 2025 | 12,610.00 | 12,620.00 | 12,350.00 | 12,500.00 | 12,500.00 | -1.03% | 8,463 |
| Nov 12, 2025 | 12,120.00 | 12,670.00 | 12,120.00 | 12,630.00 | 12,630.00 | 3.36% | 40,486 |
| Nov 11, 2025 | 12,230.00 | 12,260.00 | 12,050.00 | 12,220.00 | 12,220.00 | 0.58% | 20,749 |
| Nov 10, 2025 | 11,820.00 | 12,270.00 | 11,800.00 | 12,150.00 | 12,150.00 | 2.79% | 32,844 |
| Nov 7, 2025 | 11,760.00 | 11,830.00 | 11,610.00 | 11,820.00 | 11,820.00 | 0.42% | 18,402 |
| Nov 6, 2025 | 11,550.00 | 11,770.00 | 11,500.00 | 11,770.00 | 11,770.00 | 2.35% | 14,358 |
| Nov 5, 2025 | 11,550.00 | 11,550.00 | 11,140.00 | 11,500.00 | 11,500.00 | 0.09% | 35,185 |
| Nov 4, 2025 | 11,530.00 | 11,650.00 | 11,450.00 | 11,490.00 | 11,490.00 | -0.35% | 13,492 |
| Nov 3, 2025 | 11,750.00 | 11,840.00 | 11,440.00 | 11,530.00 | 11,530.00 | -1.87% | 37,425 |
| Oct 31, 2025 | 11,860.00 | 12,080.00 | 11,740.00 | 11,750.00 | 11,750.00 | -0.93% | 11,718 |
| Oct 30, 2025 | 12,030.00 | 12,150.00 | 11,800.00 | 11,860.00 | 11,860.00 | -1.41% | 15,173 |
| Oct 29, 2025 | 12,210.00 | 12,260.00 | 11,960.00 | 12,030.00 | 12,030.00 | -1.47% | 7,652 |
| Oct 28, 2025 | 12,130.00 | 12,230.00 | 12,050.00 | 12,210.00 | 12,210.00 | 0.41% | 16,498 |
| Oct 27, 2025 | 12,000.00 | 12,260.00 | 12,000.00 | 12,160.00 | 12,160.00 | 1.33% | 18,444 |
| Oct 24, 2025 | 11,900.00 | 12,000.00 | 11,840.00 | 12,000.00 | 12,000.00 | 0.84% | 14,520 |
| Oct 23, 2025 | 11,950.00 | 12,020.00 | 11,850.00 | 11,900.00 | 11,900.00 | 0.08% | 8,473 |
| Oct 22, 2025 | 11,900.00 | 11,960.00 | 11,650.00 | 11,890.00 | 11,890.00 | - | 25,653 |
| Oct 21, 2025 | 11,920.00 | 11,950.00 | 11,840.00 | 11,890.00 | 11,890.00 | -0.25% | 8,147 |
| Oct 20, 2025 | 11,830.00 | 11,920.00 | 11,660.00 | 11,920.00 | 11,920.00 | 0.76% | 15,261 |
| Oct 17, 2025 | 12,150.00 | 12,150.00 | 11,820.00 | 11,830.00 | 11,830.00 | -2.15% | 18,821 |
| Oct 16, 2025 | 12,170.00 | 12,170.00 | 12,000.00 | 12,090.00 | 12,090.00 | -0.17% | 14,247 |
| Oct 15, 2025 | 11,880.00 | 12,150.00 | 11,880.00 | 12,110.00 | 12,110.00 | 1.94% | 9,376 |
| Oct 14, 2025 | 11,850.00 | 11,940.00 | 11,650.00 | 11,880.00 | 11,880.00 | 0.25% | 21,012 |
| Oct 13, 2025 | 11,990.00 | 11,990.00 | 11,650.00 | 11,850.00 | 11,850.00 | -1.25% | 18,876 |