HYUNDAI CORPORATION HOLDINGS Co., Ltd. (KRX:227840)
South Korea · Delayed Price · Currency is KRW 13,150
+80 (0.61%)
At close: Sep 2, 2026
KRX:227840 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 13,190.00 | 13,220.00 | 13,030.00 | 13,070.00 | 13,070.00 | -0.46% | 3,984 |
| Aug 31, 2026 | 13,100.00 | 13,140.00 | 12,950.00 | 13,130.00 | 13,130.00 | 0.23% | 15,439 |
| Aug 28, 2026 | 13,280.00 | 13,280.00 | 13,020.00 | 13,100.00 | 13,100.00 | -0.08% | 7,062 |
| Aug 27, 2026 | 13,350.00 | 13,350.00 | 13,110.00 | 13,110.00 | 13,110.00 | -1.43% | 16,068 |
| Aug 26, 2026 | 12,960.00 | 13,320.00 | 12,810.00 | 13,300.00 | 13,300.00 | 2.62% | 27,622 |
| Aug 25, 2026 | 12,950.00 | 13,200.00 | 12,660.00 | 12,960.00 | 12,960.00 | 0.08% | 9,214 |
| Aug 24, 2026 | 12,890.00 | 12,970.00 | 12,710.00 | 12,950.00 | 12,950.00 | 0.47% | 11,378 |
| Aug 21, 2026 | 13,020.00 | 13,020.00 | 12,730.00 | 12,890.00 | 12,890.00 | -0.77% | 9,529 |
| Aug 20, 2026 | 12,900.00 | 13,090.00 | 12,860.00 | 12,990.00 | 12,990.00 | 0.70% | 19,263 |
| Aug 19, 2026 | 13,430.00 | 13,430.00 | 12,190.00 | 12,900.00 | 12,900.00 | -3.95% | 29,390 |
| Aug 18, 2026 | 13,680.00 | 13,700.00 | 13,230.00 | 13,430.00 | 13,430.00 | -1.83% | 23,806 |
| Aug 14, 2026 | 12,950.00 | 13,680.00 | 12,950.00 | 13,680.00 | 13,680.00 | 7.89% | 53,829 |
| Aug 13, 2026 | 12,820.00 | 12,950.00 | 12,680.00 | 12,680.00 | 12,680.00 | -1.78% | 17,291 |
| Aug 12, 2026 | 13,200.00 | 13,230.00 | 12,840.00 | 12,910.00 | 12,910.00 | -1.45% | 8,787 |
| Aug 11, 2026 | 13,090.00 | 13,320.00 | 12,900.00 | 13,100.00 | 13,100.00 | - | 16,734 |
| Aug 10, 2026 | 12,900.00 | 13,100.00 | 12,900.00 | 13,100.00 | 13,100.00 | 2.75% | 24,453 |
| Aug 7, 2026 | 12,460.00 | 12,850.00 | 12,450.00 | 12,750.00 | 12,750.00 | 1.59% | 18,969 |
| Aug 6, 2026 | 12,450.00 | 12,660.00 | 12,450.00 | 12,550.00 | 12,550.00 | 0.72% | 9,698 |
| Aug 5, 2026 | 12,400.00 | 12,540.00 | 12,400.00 | 12,460.00 | 12,460.00 | 0.48% | 9,731 |
| Aug 4, 2026 | 12,320.00 | 12,430.00 | 12,320.00 | 12,400.00 | 12,400.00 | 0.73% | 4,170 |
| Aug 3, 2026 | 12,370.00 | 12,400.00 | 12,220.00 | 12,310.00 | 12,310.00 | 0.41% | 4,157 |
| Jul 31, 2026 | 12,300.00 | 12,330.00 | 12,170.00 | 12,260.00 | 12,260.00 | -0.16% | 12,180 |
| Jul 30, 2026 | 11,990.00 | 12,310.00 | 11,990.00 | 12,280.00 | 12,280.00 | 3.89% | 22,493 |
| Jul 29, 2026 | 12,000.00 | 12,230.00 | 11,680.00 | 11,820.00 | 11,820.00 | -1.50% | 27,404 |
| Jul 28, 2026 | 12,140.00 | 12,200.00 | 11,940.00 | 12,000.00 | 12,000.00 | -1.64% | 10,600 |
| Jul 27, 2026 | 12,050.00 | 12,310.00 | 12,050.00 | 12,200.00 | 12,200.00 | 1.24% | 12,083 |
| Jul 24, 2026 | 12,080.00 | 12,200.00 | 11,950.00 | 12,050.00 | 12,050.00 | 0.75% | 8,098 |
| Jul 23, 2026 | 11,970.00 | 12,200.00 | 11,960.00 | 11,960.00 | 11,960.00 | -0.33% | 11,969 |
| Jul 22, 2026 | 11,950.00 | 12,290.00 | 11,950.00 | 12,000.00 | 12,000.00 | - | 15,510 |
| Jul 21, 2026 | 11,860.00 | 12,100.00 | 11,860.00 | 12,000.00 | 12,000.00 | 0.59% | 9,294 |
| Jul 20, 2026 | 11,950.00 | 12,080.00 | 11,860.00 | 11,930.00 | 11,930.00 | -0.17% | 4,929 |
| Jul 16, 2026 | 11,900.00 | 12,140.00 | 11,640.00 | 11,950.00 | 11,950.00 | 0.42% | 10,548 |
| Jul 15, 2026 | 11,770.00 | 11,990.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1.28% | 10,272 |
| Jul 14, 2026 | 11,560.00 | 11,770.00 | 11,520.00 | 11,750.00 | 11,750.00 | 1.64% | 12,902 |
| Jul 13, 2026 | 11,750.00 | 11,990.00 | 11,550.00 | 11,560.00 | 11,560.00 | -1.62% | 10,482 |
| Jul 10, 2026 | 11,800.00 | 12,150.00 | 11,750.00 | 11,750.00 | 11,750.00 | 1.73% | 10,173 |
| Jul 9, 2026 | 11,910.00 | 11,940.00 | 11,450.00 | 11,550.00 | 11,550.00 | -3.02% | 14,823 |
| Jul 8, 2026 | 11,910.00 | 12,120.00 | 11,700.00 | 11,910.00 | 11,910.00 | -1.98% | 11,952 |
| Jul 7, 2026 | 12,070.00 | 12,240.00 | 11,810.00 | 12,150.00 | 12,150.00 | -0.08% | 22,784 |
| Jul 6, 2026 | 12,200.00 | 12,270.00 | 12,040.00 | 12,160.00 | 12,160.00 | -0.25% | 23,102 |
| Jul 3, 2026 | 11,930.00 | 12,200.00 | 11,770.00 | 12,190.00 | 12,190.00 | 2.27% | 16,107 |
| Jul 2, 2026 | 12,000.00 | 12,180.00 | 11,790.00 | 11,920.00 | 11,920.00 | -0.67% | 12,295 |
| Jul 1, 2026 | 11,850.00 | 12,080.00 | 11,680.00 | 12,000.00 | 12,000.00 | 2.74% | 15,876 |
| Jun 30, 2026 | 11,980.00 | 11,980.00 | 11,640.00 | 11,680.00 | 11,680.00 | -1.93% | 5,272 |
| Jun 29, 2026 | 11,230.00 | 11,980.00 | 11,230.00 | 11,910.00 | 11,910.00 | 6.06% | 20,372 |
| Jun 26, 2026 | 11,640.00 | 11,640.00 | 11,180.00 | 11,230.00 | 11,230.00 | -1.40% | 26,947 |
| Jun 25, 2026 | 11,600.00 | 11,650.00 | 11,360.00 | 11,390.00 | 11,390.00 | -1.81% | 5,073 |
| Jun 24, 2026 | 11,370.00 | 11,620.00 | 11,260.00 | 11,600.00 | 11,600.00 | 1.58% | 28,837 |
| Jun 23, 2026 | 11,420.00 | 11,680.00 | 11,350.00 | 11,420.00 | 11,420.00 | -0.52% | 45,600 |
| Jun 22, 2026 | 11,400.00 | 12,000.00 | 11,350.00 | 11,480.00 | 11,480.00 | -1.03% | 33,577 |