HYUNDAI CORPORATION HOLDINGS Co., Ltd. (KRX:227840)
South Korea · Delayed Price · Currency is KRW 14,190
+290 (2.09%)
Last updated: May 4, 2026, 3:00 PM KST
KRX:227840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 27,275 |
| Apr 27, 2026 | 13,420.00 | 13,870.00 | 13,390.00 | 13,610.00 | 13,610.00 | 2.02% | 45,803 |
| 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 |
| 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% | 51,335 |
| 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% | 16,728 |
| 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% | 21,700 |
| Mar 5, 2026 | 12,010.00 | 12,400.00 | 11,750.00 | 12,190.00 | 12,190.00 | 4.19% | 38,692 |
| Mar 4, 2026 | 12,540.00 | 12,600.00 | 11,650.00 | 11,700.00 | 11,700.00 | -9.16% | 87,878 |
| Mar 3, 2026 | 13,100.00 | 13,120.00 | 12,810.00 | 12,880.00 | 12,880.00 | -2.42% | 52,104 |
| Feb 27, 2026 | 13,370.00 | 13,390.00 | 13,050.00 | 13,200.00 | 13,200.00 | -2.15% | 40,716 |
| 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% | 42,831 |
| Feb 24, 2026 | 13,910.00 | 13,990.00 | 13,450.00 | 13,720.00 | 13,720.00 | -2.14% | 46,461 |
| 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% | 57,986 |