HYUNDAI CORPORATION HOLDINGS Co., Ltd. (KRX:227840)
South Korea · Delayed Price · Currency is KRW 12,330
0.00 (0.00%)
Nov 4, 2026, 3:30 PM KST
KRX:227840 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 12,340.00 | 12,340.00 | 12,100.00 | 12,330.00 | 12,330.00 | - | 9,343 |
| Nov 3, 2026 | 12,360.00 | 12,360.00 | 12,150.00 | 12,330.00 | 12,330.00 | -0.08% | 8,352 |
| Nov 2, 2026 | 12,250.00 | 12,460.00 | 12,160.00 | 12,340.00 | 12,340.00 | 0.73% | 7,261 |
| Oct 30, 2026 | 12,250.00 | 12,380.00 | 12,120.00 | 12,250.00 | 12,250.00 | - | 5,835 |
| Oct 29, 2026 | 12,400.00 | 12,400.00 | 12,170.00 | 12,250.00 | 12,250.00 | 0.66% | 3,150 |
| Oct 28, 2026 | 12,210.00 | 12,360.00 | 12,100.00 | 12,170.00 | 12,170.00 | -0.25% | 8,094 |
| Oct 27, 2026 | 12,270.00 | 12,270.00 | 12,120.00 | 12,200.00 | 12,200.00 | - | 4,439 |
| Oct 26, 2026 | 12,270.00 | 12,490.00 | 12,010.00 | 12,200.00 | 12,200.00 | -0.57% | 7,331 |
| Oct 23, 2026 | 12,310.00 | 12,310.00 | 12,160.00 | 12,270.00 | 12,270.00 | -0.41% | 12,181 |
| Oct 22, 2026 | 12,410.00 | 12,530.00 | 12,290.00 | 12,320.00 | 12,320.00 | -0.73% | 15,210 |
| Oct 21, 2026 | 12,570.00 | 12,570.00 | 12,300.00 | 12,410.00 | 12,410.00 | 0.89% | 5,829 |
| Oct 20, 2026 | 12,500.00 | 12,710.00 | 12,270.00 | 12,300.00 | 12,300.00 | -1.13% | 9,243 |
| Oct 19, 2026 | 12,410.00 | 12,500.00 | 12,350.00 | 12,440.00 | 12,440.00 | 0.24% | 4,422 |
| Oct 16, 2026 | 12,580.00 | 12,620.00 | 12,410.00 | 12,410.00 | 12,410.00 | 0.32% | 5,986 |
| Oct 15, 2026 | 12,590.00 | 12,620.00 | 12,270.00 | 12,370.00 | 12,370.00 | -1.75% | 19,119 |
| Oct 14, 2026 | 12,520.00 | 12,720.00 | 12,420.00 | 12,590.00 | 12,590.00 | 0.72% | 11,219 |
| Oct 13, 2026 | 12,720.00 | 12,720.00 | 12,300.00 | 12,500.00 | 12,500.00 | -0.79% | 13,148 |
| Oct 12, 2026 | 12,570.00 | 12,720.00 | 12,570.00 | 12,600.00 | 12,600.00 | 0.24% | 4,736 |
| Oct 8, 2026 | 12,780.00 | 12,820.00 | 12,570.00 | 12,570.00 | 12,570.00 | -0.79% | 15,029 |
| Oct 7, 2026 | 12,650.00 | 12,750.00 | 12,630.00 | 12,670.00 | 12,670.00 | 0.32% | 4,313 |
| Oct 6, 2026 | 12,750.00 | 12,910.00 | 12,550.00 | 12,630.00 | 12,630.00 | -0.94% | 8,951 |
| Oct 2, 2026 | 12,730.00 | 12,950.00 | 12,600.00 | 12,750.00 | 12,750.00 | 0.16% | 9,840 |
| Oct 1, 2026 | 12,980.00 | 12,980.00 | 12,590.00 | 12,730.00 | 12,730.00 | -1.93% | 13,739 |
| Sep 30, 2026 | 12,950.00 | 12,980.00 | 12,700.00 | 12,980.00 | 12,980.00 | 0.23% | 5,721 |
| Sep 29, 2026 | 12,860.00 | 13,000.00 | 12,620.00 | 12,950.00 | 12,950.00 | 0.70% | 3,546 |
| Sep 28, 2026 | 13,100.00 | 13,100.00 | 12,780.00 | 12,860.00 | 12,860.00 | 0.63% | 4,725 |
| Sep 23, 2026 | 12,920.00 | 12,920.00 | 12,730.00 | 12,780.00 | 12,780.00 | -1.08% | 6,128 |
| Sep 22, 2026 | 12,930.00 | 12,930.00 | 12,740.00 | 12,920.00 | 12,920.00 | - | 10,464 |
| Sep 21, 2026 | 12,910.00 | 13,030.00 | 12,710.00 | 12,920.00 | 12,920.00 | 0.08% | 3,870 |
| Sep 18, 2026 | 13,170.00 | 13,170.00 | 12,910.00 | 12,910.00 | 12,910.00 | -0.15% | 3,261 |
| Sep 17, 2026 | 13,020.00 | 13,020.00 | 12,910.00 | 12,930.00 | 12,930.00 | -0.08% | 5,020 |
| Sep 16, 2026 | 13,000.00 | 13,050.00 | 12,830.00 | 12,940.00 | 12,940.00 | -0.46% | 5,672 |
| Sep 15, 2026 | 13,180.00 | 13,180.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.54% | 11,796 |
| Sep 14, 2026 | 13,150.00 | 13,200.00 | 12,960.00 | 13,070.00 | 13,070.00 | -0.46% | 3,026 |
| Sep 11, 2026 | 12,890.00 | 13,180.00 | 12,890.00 | 13,130.00 | 13,130.00 | 1.86% | 11,124 |
| Sep 10, 2026 | 12,930.00 | 13,130.00 | 12,660.00 | 12,890.00 | 12,890.00 | -0.31% | 17,140 |
| Sep 9, 2026 | 13,190.00 | 13,190.00 | 12,800.00 | 12,930.00 | 12,930.00 | -0.15% | 4,400 |
| Sep 8, 2026 | 13,290.00 | 13,290.00 | 12,950.00 | 12,950.00 | 12,950.00 | -1.52% | 7,264 |
| Sep 7, 2026 | 13,280.00 | 13,280.00 | 12,980.00 | 13,150.00 | 13,150.00 | -0.98% | 5,821 |
| Sep 4, 2026 | 13,340.00 | 13,390.00 | 13,220.00 | 13,280.00 | 13,280.00 | 0.08% | 9,335 |
| Sep 3, 2026 | 13,150.00 | 13,330.00 | 13,150.00 | 13,270.00 | 13,270.00 | 0.91% | 31,639 |
| Sep 2, 2026 | 13,070.00 | 13,290.00 | 12,960.00 | 13,150.00 | 13,150.00 | 0.61% | 23,548 |
| 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 |