HYUNDAI CORPORATION HOLDINGS Co., Ltd. (KRX:227840)
South Korea · Delayed Price · Currency is KRW 12,010
+80 (0.67%)
At close: Jul 21, 2026
KRX:227840 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 11,860.00 | 12,100.00 | 11,860.00 | 12,020.00 | - | 0.75% | 5,364 |
| 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% | 10,547 |
| Jul 15, 2026 | 11,770.00 | 11,990.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1.28% | 10,252 |
| 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% | 11,951 |
| Jul 7, 2026 | 12,070.00 | 12,240.00 | 11,810.00 | 12,150.00 | 12,150.00 | -0.08% | 22,772 |
| 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% | 16,103 |
| 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% | 44,521 |
| Jun 22, 2026 | 11,400.00 | 12,000.00 | 11,350.00 | 11,480.00 | 11,480.00 | -1.03% | 33,577 |
| Jun 19, 2026 | 11,630.00 | 11,750.00 | 11,410.00 | 11,600.00 | 11,600.00 | -0.26% | 23,337 |
| Jun 18, 2026 | 12,200.00 | 12,250.00 | 11,630.00 | 11,630.00 | 11,630.00 | -3.73% | 35,282 |
| Jun 17, 2026 | 12,300.00 | 12,300.00 | 11,990.00 | 12,080.00 | 12,080.00 | -1.06% | 14,693 |
| Jun 16, 2026 | 12,180.00 | 12,270.00 | 12,080.00 | 12,210.00 | 12,210.00 | 0.74% | 15,236 |
| Jun 15, 2026 | 12,200.00 | 12,220.00 | 12,100.00 | 12,120.00 | 12,120.00 | 0.17% | 8,707 |
| Jun 12, 2026 | 12,000.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.83% | 18,384 |
| Jun 11, 2026 | 12,020.00 | 12,020.00 | 11,820.00 | 12,000.00 | 12,000.00 | -0.17% | 4,923 |
| Jun 10, 2026 | 11,650.00 | 12,020.00 | 11,650.00 | 12,020.00 | 12,020.00 | 1.43% | 19,492 |
| Jun 9, 2026 | 11,800.00 | 11,890.00 | 11,730.00 | 11,850.00 | 11,850.00 | 1.72% | 5,500 |
| Jun 8, 2026 | 11,950.00 | 11,950.00 | 11,530.00 | 11,650.00 | 11,650.00 | -3.32% | 16,988 |
| Jun 5, 2026 | 12,100.00 | 12,370.00 | 11,900.00 | 12,050.00 | 12,050.00 | -1.15% | 24,154 |
| Jun 4, 2026 | 12,150.00 | 12,350.00 | 12,030.00 | 12,190.00 | 12,190.00 | -0.41% | 10,454 |
| Jun 2, 2026 | 12,230.00 | 12,260.00 | 12,000.00 | 12,240.00 | 12,240.00 | -0.65% | 22,865 |
| Jun 1, 2026 | 12,100.00 | 12,400.00 | 12,010.00 | 12,320.00 | 12,320.00 | -0.08% | 24,111 |
| May 29, 2026 | 12,630.00 | 12,740.00 | 12,200.00 | 12,330.00 | 12,330.00 | -2.53% | 40,876 |
| 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 |