HYUNDAI CORPORATION HOLDINGS Co., Ltd. (KRX:227840)
South Korea · Delayed Price · Currency is KRW 12,430
-180 (-1.43%)
Last updated: May 28, 2026, 2:24 PM KST
KRX:227840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 12,740.00 | 12,890.00 | 12,330.00 | 12,650.00 | 12,650.00 | 0.32% | 50,622 |
| May 27, 2026 | 12,680.00 | 12,730.00 | 12,550.00 | 12,610.00 | 12,610.00 | -0.71% | 19,618 |
| May 26, 2026 | 13,100.00 | 13,140.00 | 12,670.00 | 12,700.00 | 12,700.00 | -2.08% | 14,595 |
| May 22, 2026 | 12,800.00 | 13,050.00 | 12,800.00 | 12,970.00 | 12,970.00 | 1.33% | 7,637 |
| May 21, 2026 | 12,820.00 | 12,970.00 | 12,780.00 | 12,800.00 | 12,800.00 | -0.16% | 25,075 |
| May 20, 2026 | 12,650.00 | 12,940.00 | 12,500.00 | 12,820.00 | 12,820.00 | 0.71% | 37,518 |
| May 19, 2026 | 12,910.00 | 13,040.00 | 12,600.00 | 12,730.00 | 12,730.00 | -1.55% | 15,436 |
| May 18, 2026 | 12,990.00 | 13,110.00 | 12,610.00 | 12,930.00 | 12,930.00 | -0.54% | 18,011 |
| May 15, 2026 | 12,960.00 | 13,260.00 | 12,760.00 | 13,000.00 | 13,000.00 | 0.15% | 55,057 |
| May 14, 2026 | 12,980.00 | 13,090.00 | 12,790.00 | 12,980.00 | 12,980.00 | 0.62% | 20,912 |
| May 13, 2026 | 13,390.00 | 13,390.00 | 12,770.00 | 12,900.00 | 12,900.00 | -1.00% | 20,737 |
| May 12, 2026 | 13,170.00 | 13,500.00 | 12,980.00 | 13,030.00 | 13,030.00 | -0.91% | 24,293 |
| May 11, 2026 | 13,800.00 | 13,890.00 | 13,130.00 | 13,150.00 | 13,150.00 | -4.71% | 46,213 |
| May 8, 2026 | 14,120.00 | 14,120.00 | 13,740.00 | 13,800.00 | 13,800.00 | -0.58% | 45,631 |
| May 7, 2026 | 13,790.00 | 14,080.00 | 13,300.00 | 13,880.00 | 13,880.00 | 0.65% | 40,164 |
| May 6, 2026 | 14,140.00 | 14,190.00 | 13,600.00 | 13,790.00 | 13,790.00 | -2.82% | 34,460 |
| May 4, 2026 | 13,920.00 | 14,440.00 | 13,920.00 | 14,190.00 | 14,190.00 | 2.09% | 49,302 |
| Apr 30, 2026 | 14,110.00 | 14,110.00 | 13,580.00 | 13,900.00 | 13,900.00 | -1.49% | 31,365 |
| Apr 29, 2026 | 13,650.00 | 14,110.00 | 13,570.00 | 14,110.00 | 14,110.00 | 3.22% | 38,397 |
| Apr 28, 2026 | 13,610.00 | 13,730.00 | 13,490.00 | 13,670.00 | 13,670.00 | 0.44% | 27,290 |
| Apr 27, 2026 | 13,420.00 | 13,870.00 | 13,390.00 | 13,610.00 | 13,610.00 | 2.02% | 45,878 |
| Apr 24, 2026 | 12,970.00 | 13,370.00 | 12,970.00 | 13,340.00 | 13,340.00 | 2.85% | 45,648 |
| Apr 23, 2026 | 12,920.00 | 12,970.00 | 12,710.00 | 12,970.00 | 12,970.00 | 0.39% | 26,024 |
| Apr 22, 2026 | 12,910.00 | 13,040.00 | 12,640.00 | 12,920.00 | 12,920.00 | 0.08% | 17,204 |
| Apr 21, 2026 | 12,850.00 | 13,040.00 | 12,710.00 | 12,910.00 | 12,910.00 | 0.55% | 21,639 |
| Apr 20, 2026 | 12,800.00 | 13,180.00 | 12,730.00 | 12,840.00 | 12,840.00 | 1.02% | 18,606 |
| Apr 17, 2026 | 12,650.00 | 12,750.00 | 12,590.00 | 12,710.00 | 12,710.00 | 0.71% | 12,420 |
| Apr 16, 2026 | 12,550.00 | 12,740.00 | 12,550.00 | 12,620.00 | 12,620.00 | 0.56% | 20,456 |
| Apr 15, 2026 | 12,800.00 | 12,800.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.71% | 22,424 |
| Apr 14, 2026 | 12,400.00 | 12,720.00 | 12,400.00 | 12,640.00 | 12,640.00 | 2.02% | 28,058 |
| Apr 13, 2026 | 12,450.00 | 12,450.00 | 12,250.00 | 12,390.00 | 12,390.00 | -0.48% | 12,277 |
| Apr 10, 2026 | 12,200.00 | 12,450.00 | 12,180.00 | 12,450.00 | 12,450.00 | 2.22% | 22,086 |
| Apr 9, 2026 | 12,270.00 | 12,290.00 | 12,120.00 | 12,180.00 | 12,180.00 | 0.25% | 23,114 |
| Apr 8, 2026 | 12,250.00 | 12,360.00 | 12,140.00 | 12,150.00 | 12,150.00 | 0.58% | 17,799 |
| Apr 7, 2026 | 12,260.00 | 12,310.00 | 12,020.00 | 12,080.00 | 12,080.00 | -0.98% | 16,768 |
| Apr 6, 2026 | 12,200.00 | 12,280.00 | 12,110.00 | 12,200.00 | 12,200.00 | - | 17,201 |
| Apr 3, 2026 | 12,050.00 | 12,210.00 | 12,050.00 | 12,200.00 | 12,200.00 | 1.92% | 12,557 |
| Apr 2, 2026 | 12,320.00 | 12,410.00 | 11,830.00 | 11,970.00 | 11,970.00 | -2.92% | 24,302 |
| Apr 1, 2026 | 12,000.00 | 12,360.00 | 12,000.00 | 12,330.00 | 12,330.00 | 3.18% | 27,095 |
| Mar 31, 2026 | 12,070.00 | 12,180.00 | 11,900.00 | 11,950.00 | 11,950.00 | -0.99% | 15,964 |
| Mar 30, 2026 | 12,250.00 | 12,250.00 | 11,880.00 | 12,070.00 | 12,070.00 | -1.47% | 9,418 |
| Mar 27, 2026 | 12,190.00 | 12,340.00 | 11,960.00 | 12,250.00 | 12,250.00 | 0.49% | 19,205 |
| Mar 26, 2026 | 12,500.00 | 12,530.00 | 12,170.00 | 12,190.00 | 12,190.00 | -2.48% | 92,872 |
| Mar 25, 2026 | 12,520.00 | 12,590.00 | 12,480.00 | 12,500.00 | 12,500.00 | -0.24% | 16,279 |
| Mar 24, 2026 | 12,310.00 | 12,540.00 | 12,230.00 | 12,530.00 | 12,530.00 | 2.29% | 31,803 |
| Mar 23, 2026 | 12,530.00 | 12,530.00 | 12,080.00 | 12,250.00 | 12,250.00 | -2.62% | 43,475 |
| Mar 20, 2026 | 12,160.00 | 12,630.00 | 12,160.00 | 12,580.00 | 12,580.00 | 3.88% | 30,526 |
| 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% | 21,736 |