HD Hyundai Co., Ltd. (KRX:267250)
South Korea · Delayed Price · Currency is KRW 236,000
+1,000 (0.43%)
At close: Jan 16, 2026
HD Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 239,500.00 | 240,000.00 | 230,000.00 | 236,000.00 | 236,000.00 | 0.43% | 189,521 |
| Jan 15, 2026 | 242,000.00 | 250,000.00 | 233,000.00 | 235,000.00 | 235,000.00 | -1.47% | 310,641 |
| Jan 14, 2026 | 229,500.00 | 245,500.00 | 223,000.00 | 238,500.00 | 238,500.00 | 3.92% | 389,997 |
| Jan 13, 2026 | 227,000.00 | 230,500.00 | 217,000.00 | 229,500.00 | 229,500.00 | 0.66% | 279,975 |
| Jan 12, 2026 | 210,000.00 | 233,500.00 | 204,000.00 | 228,000.00 | 228,000.00 | 11.22% | 426,433 |
| Jan 9, 2026 | 199,300.00 | 206,000.00 | 197,100.00 | 205,000.00 | 205,000.00 | 4.33% | 196,250 |
| Jan 8, 2026 | 193,000.00 | 199,200.00 | 193,000.00 | 196,500.00 | 196,500.00 | 1.50% | 161,179 |
| Jan 7, 2026 | 192,900.00 | 196,300.00 | 192,400.00 | 193,600.00 | 193,600.00 | -0.92% | 114,094 |
| Jan 6, 2026 | 188,200.00 | 196,700.00 | 188,200.00 | 195,400.00 | 195,400.00 | 2.30% | 156,395 |
| Jan 5, 2026 | 182,000.00 | 191,000.00 | 181,000.00 | 191,000.00 | 191,000.00 | 3.69% | 187,033 |
| Jan 2, 2026 | 188,600.00 | 188,700.00 | 182,100.00 | 184,200.00 | 184,200.00 | -2.28% | 147,347 |
| Dec 30, 2025 | 187,500.00 | 188,500.00 | 185,700.00 | 188,500.00 | 188,500.00 | -0.26% | 126,670 |
| Dec 29, 2025 | 185,000.00 | 189,000.00 | 184,300.00 | 189,000.00 | 189,000.00 | 0.27% | 167,304 |
| Dec 26, 2025 | 192,600.00 | 193,000.00 | 186,200.00 | 188,500.00 | 188,500.00 | -2.23% | 162,775 |
| Dec 24, 2025 | 196,100.00 | 196,200.00 | 191,100.00 | 192,800.00 | 192,800.00 | -0.26% | 131,149 |
| Dec 23, 2025 | 195,700.00 | 195,900.00 | 192,700.00 | 193,300.00 | 193,300.00 | -0.97% | 154,212 |
| Dec 22, 2025 | 198,900.00 | 199,500.00 | 192,500.00 | 195,200.00 | 195,200.00 | -1.81% | 167,054 |
| Dec 19, 2025 | 191,200.00 | 198,800.00 | 189,400.00 | 198,800.00 | 198,800.00 | 4.03% | 380,303 |
| Dec 18, 2025 | 198,500.00 | 198,500.00 | 190,000.00 | 191,100.00 | 191,100.00 | -4.69% | 164,073 |
| Dec 17, 2025 | 202,500.00 | 202,500.00 | 198,200.00 | 200,500.00 | 200,500.00 | - | 136,605 |
| Dec 16, 2025 | 203,000.00 | 205,000.00 | 199,700.00 | 200,500.00 | 200,500.00 | -1.47% | 124,658 |
| Dec 15, 2025 | 205,500.00 | 208,500.00 | 203,000.00 | 203,500.00 | 203,500.00 | -2.86% | 104,937 |
| Dec 12, 2025 | 202,000.00 | 211,000.00 | 202,000.00 | 209,500.00 | 209,500.00 | 3.20% | 186,362 |
| Dec 11, 2025 | 209,000.00 | 210,500.00 | 203,000.00 | 203,000.00 | 203,000.00 | -1.93% | 155,426 |
| Dec 10, 2025 | 213,000.00 | 213,000.00 | 206,500.00 | 207,000.00 | 207,000.00 | -3.50% | 115,168 |
| Dec 9, 2025 | 209,500.00 | 214,500.00 | 206,000.00 | 214,500.00 | 214,500.00 | 3.37% | 160,673 |
| Dec 8, 2025 | 206,000.00 | 210,000.00 | 204,500.00 | 207,500.00 | 207,500.00 | -0.48% | 114,888 |
| Dec 5, 2025 | 206,000.00 | 209,500.00 | 203,500.00 | 208,500.00 | 208,500.00 | 0.48% | 140,525 |
| Dec 4, 2025 | 206,500.00 | 209,000.00 | 201,000.00 | 207,500.00 | 207,500.00 | 3.49% | 210,290 |
| Dec 3, 2025 | 191,200.00 | 204,000.00 | 189,400.00 | 200,500.00 | 200,500.00 | 5.30% | 274,467 |
| Dec 2, 2025 | 188,800.00 | 190,500.00 | 184,000.00 | 190,400.00 | 190,400.00 | 1.12% | 220,891 |
| Dec 1, 2025 | 199,100.00 | 199,900.00 | 186,100.00 | 188,300.00 | 188,300.00 | -4.17% | 265,176 |
| Nov 28, 2025 | 204,000.00 | 204,000.00 | 194,000.00 | 196,500.00 | 196,500.00 | -2.48% | 217,091 |
| Nov 27, 2025 | 204,500.00 | 205,500.00 | 200,000.00 | 201,500.00 | 201,500.00 | -1.23% | 73,071 |
| Nov 26, 2025 | 207,500.00 | 208,000.00 | 199,550.00 | 204,000.00 | 204,000.00 | 0.74% | 155,125 |
| Nov 25, 2025 | 205,000.00 | 208,000.00 | 201,500.00 | 202,500.00 | 202,500.00 | 1.00% | 143,048 |
| Nov 24, 2025 | 208,000.00 | 209,000.00 | 200,500.00 | 200,500.00 | 200,500.00 | -1.47% | 297,744 |
| Nov 21, 2025 | 208,000.00 | 208,000.00 | 201,000.00 | 203,500.00 | 203,500.00 | -4.68% | 152,161 |
| Nov 20, 2025 | 213,500.00 | 219,000.00 | 213,000.00 | 213,500.00 | 213,500.00 | 1.91% | 149,763 |
| Nov 19, 2025 | 221,000.00 | 221,000.00 | 205,500.00 | 209,500.00 | 209,500.00 | -3.68% | 190,453 |
| Nov 18, 2025 | 221,000.00 | 229,500.00 | 217,500.00 | 217,500.00 | 217,500.00 | -3.97% | 148,375 |
| Nov 17, 2025 | 217,000.00 | 229,500.00 | 216,500.00 | 226,500.00 | 226,500.00 | 5.35% | 211,406 |
| Nov 14, 2025 | 216,000.00 | 220,000.00 | 214,000.00 | 215,000.00 | 215,000.00 | -4.87% | 161,030 |
| Nov 13, 2025 | 222,500.00 | 229,000.00 | 219,000.00 | 226,000.00 | 226,000.00 | 0.67% | 221,699 |
| Nov 12, 2025 | 223,500.00 | 225,500.00 | 217,000.00 | 224,500.00 | 224,500.00 | 2.28% | 185,820 |
| Nov 11, 2025 | 226,500.00 | 226,500.00 | 217,000.00 | 219,500.00 | 219,500.00 | -0.68% | 191,394 |
| Nov 10, 2025 | 213,500.00 | 225,000.00 | 211,500.00 | 221,000.00 | 221,000.00 | 6.51% | 245,193 |
| Nov 7, 2025 | 217,000.00 | 217,500.00 | 203,000.00 | 207,500.00 | 207,500.00 | -4.16% | 190,170 |
| Nov 6, 2025 | 210,000.00 | 225,000.00 | 204,500.00 | 216,500.00 | 216,500.00 | 6.65% | 365,028 |
| Nov 5, 2025 | 212,500.00 | 213,500.00 | 199,100.00 | 203,000.00 | 203,000.00 | -3.56% | 326,651 |