HYUNDAI CORPORATION HOLDINGS Co., Ltd. (KRX:227840)
South Korea · Delayed Price · Currency is KRW 12,590
+480 (3.96%)
Last updated: Mar 20, 2026, 2:10 PM KST
KRX:227840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 12,200.00 | 12,230.00 | 12,060.00 | 12,110.00 | 12,110.00 | -0.74% | 12,783 |
| Mar 18, 2026 | 12,130.00 | 12,310.00 | 12,130.00 | 12,200.00 | 12,200.00 | 0.58% | 19,664 |
| Mar 17, 2026 | 12,020.00 | 12,180.00 | 12,010.00 | 12,130.00 | 12,130.00 | 1.00% | 21,731 |
| Mar 16, 2026 | 12,150.00 | 12,230.00 | 11,950.00 | 12,010.00 | 12,010.00 | -1.40% | 31,362 |
| Mar 13, 2026 | 11,790.00 | 12,220.00 | 11,690.00 | 12,180.00 | 12,180.00 | 2.53% | 37,271 |
| Mar 12, 2026 | 12,200.00 | 12,200.00 | 11,820.00 | 11,880.00 | 11,880.00 | -2.22% | 51,334 |
| Mar 11, 2026 | 12,000.00 | 12,340.00 | 11,990.00 | 12,150.00 | 12,150.00 | 2.10% | 34,268 |
| Mar 10, 2026 | 11,650.00 | 11,930.00 | 11,650.00 | 11,900.00 | 11,900.00 | 3.39% | 16,703 |
| Mar 9, 2026 | 12,030.00 | 12,030.00 | 11,350.00 | 11,510.00 | 11,510.00 | -4.48% | 59,737 |
| Mar 6, 2026 | 12,100.00 | 12,150.00 | 11,840.00 | 12,050.00 | 12,050.00 | -1.15% | 21,634 |
| Mar 5, 2026 | 12,010.00 | 12,400.00 | 11,750.00 | 12,190.00 | 12,190.00 | 4.19% | 38,691 |
| Mar 4, 2026 | 12,540.00 | 12,600.00 | 11,650.00 | 11,700.00 | 11,700.00 | -9.16% | 87,767 |
| Mar 3, 2026 | 13,100.00 | 13,120.00 | 12,810.00 | 12,880.00 | 12,880.00 | -2.42% | 52,102 |
| Feb 27, 2026 | 13,370.00 | 13,390.00 | 13,050.00 | 13,200.00 | 13,200.00 | -2.15% | 40,696 |
| Feb 26, 2026 | 13,760.00 | 13,800.00 | 13,390.00 | 13,490.00 | 13,490.00 | -1.96% | 33,754 |
| Feb 25, 2026 | 13,720.00 | 13,950.00 | 13,610.00 | 13,760.00 | 13,760.00 | 0.29% | 42,755 |
| Feb 24, 2026 | 13,910.00 | 13,990.00 | 13,450.00 | 13,720.00 | 13,720.00 | -2.14% | 46,402 |
| Feb 23, 2026 | 14,100.00 | 14,200.00 | 13,900.00 | 14,020.00 | 14,020.00 | -0.43% | 62,073 |
| Feb 20, 2026 | 13,830.00 | 14,130.00 | 13,740.00 | 14,080.00 | 14,080.00 | 1.29% | 57,941 |
| Feb 19, 2026 | 13,610.00 | 13,960.00 | 13,520.00 | 13,900.00 | 13,900.00 | 2.51% | 44,907 |
| Feb 13, 2026 | 13,360.00 | 13,670.00 | 13,150.00 | 13,560.00 | 13,560.00 | 1.50% | 46,468 |
| Feb 12, 2026 | 13,160.00 | 13,450.00 | 13,130.00 | 13,360.00 | 13,360.00 | 1.60% | 33,093 |
| Feb 11, 2026 | 12,810.00 | 13,170.00 | 12,810.00 | 13,150.00 | 13,150.00 | 2.73% | 51,597 |
| Feb 10, 2026 | 12,710.00 | 12,890.00 | 12,700.00 | 12,800.00 | 12,800.00 | 0.71% | 22,810 |
| Feb 9, 2026 | 12,600.00 | 12,810.00 | 12,490.00 | 12,710.00 | 12,710.00 | 1.60% | 26,345 |
| Feb 6, 2026 | 12,720.00 | 12,720.00 | 12,170.00 | 12,510.00 | 12,510.00 | -2.04% | 23,892 |
| Feb 5, 2026 | 12,760.00 | 12,850.00 | 12,520.00 | 12,770.00 | 12,770.00 | - | 33,363 |
| Feb 4, 2026 | 12,470.00 | 12,780.00 | 12,300.00 | 12,770.00 | 12,770.00 | 2.16% | 54,278 |
| 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 |