HD Hyundai Co., Ltd. (KRX:267250)
South Korea · Delayed Price · Currency is KRW 261,500
-14,000 (-5.08%)
At close: Mar 19, 2026
HD Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 268,500.00 | 270,500.00 | 260,000.00 | 261,000.00 | 261,000.00 | -5.26% | 136,345 |
| Mar 18, 2026 | 274,000.00 | 281,500.00 | 271,000.00 | 275,500.00 | 275,500.00 | 2.61% | 141,328 |
| Mar 17, 2026 | 265,000.00 | 271,500.00 | 261,000.00 | 268,500.00 | 268,500.00 | 2.09% | 112,960 |
| Mar 16, 2026 | 260,500.00 | 270,000.00 | 256,000.00 | 263,000.00 | 263,000.00 | 0.19% | 129,224 |
| Mar 13, 2026 | 270,000.00 | 274,000.00 | 261,500.00 | 262,500.00 | 262,500.00 | -5.06% | 137,934 |
| Mar 12, 2026 | 279,000.00 | 290,000.00 | 273,500.00 | 276,500.00 | 276,500.00 | -0.54% | 125,798 |
| Mar 11, 2026 | 283,000.00 | 291,000.00 | 275,500.00 | 278,000.00 | 278,000.00 | 3.35% | 159,639 |
| Mar 10, 2026 | 270,500.00 | 285,000.00 | 265,500.00 | 269,000.00 | 269,000.00 | 2.28% | 177,434 |
| Mar 9, 2026 | 261,500.00 | 273,500.00 | 257,000.00 | 263,000.00 | 263,000.00 | -5.73% | 168,670 |
| Mar 6, 2026 | 268,000.00 | 279,000.00 | 263,500.00 | 279,000.00 | 279,000.00 | 1.45% | 169,735 |
| Mar 5, 2026 | 287,500.00 | 287,500.00 | 262,500.00 | 275,000.00 | 275,000.00 | 5.16% | 290,630 |
| Mar 4, 2026 | 280,000.00 | 287,000.00 | 255,000.00 | 261,500.00 | 261,500.00 | -10.14% | 506,556 |
| Mar 3, 2026 | 295,000.00 | 317,000.00 | 290,000.00 | 291,000.00 | 291,000.00 | -0.51% | 339,221 |
| Feb 27, 2026 | 291,500.00 | 297,500.00 | 287,500.00 | 292,500.00 | 292,500.00 | -1.02% | 278,026 |
| Feb 26, 2026 | 295,500.00 | 299,500.00 | 287,000.00 | 295,500.00 | 295,500.00 | -0.84% | 219,995 |
| Feb 25, 2026 | 297,500.00 | 300,500.00 | 288,000.00 | 298,000.00 | 296,700.00 | 0.85% | 214,716 |
| Feb 24, 2026 | 287,500.00 | 302,000.00 | 286,000.00 | 295,500.00 | 294,210.91 | 0.85% | 274,733 |
| Feb 23, 2026 | 294,000.00 | 294,000.00 | 283,000.00 | 293,000.00 | 291,721.81 | 0.34% | 300,247 |
| Feb 20, 2026 | 274,500.00 | 292,000.00 | 273,500.00 | 292,000.00 | 290,726.17 | 7.95% | 242,613 |
| Feb 19, 2026 | 265,000.00 | 272,500.00 | 260,000.00 | 270,500.00 | 269,319.97 | 5.66% | 220,884 |
| Feb 13, 2026 | 257,000.00 | 264,500.00 | 255,000.00 | 256,000.00 | 254,883.22 | -1.92% | 218,703 |
| Feb 12, 2026 | 254,500.00 | 275,000.00 | 254,000.00 | 261,000.00 | 259,861.41 | 4.40% | 422,596 |
| Feb 11, 2026 | 244,000.00 | 251,000.00 | 242,000.00 | 250,000.00 | 248,909.40 | 2.04% | 194,814 |
| Feb 10, 2026 | 248,500.00 | 252,000.00 | 242,500.00 | 245,000.00 | 243,931.21 | - | 173,765 |
| Feb 9, 2026 | 245,000.00 | 246,500.00 | 241,000.00 | 245,000.00 | 243,931.21 | 2.73% | 162,501 |
| Feb 6, 2026 | 234,500.00 | 239,000.00 | 224,500.00 | 238,500.00 | 237,459.56 | -1.24% | 154,424 |
| Feb 5, 2026 | 239,000.00 | 245,500.00 | 236,000.00 | 241,500.00 | 240,446.48 | 1.26% | 263,489 |
| Feb 4, 2026 | 236,500.00 | 240,000.00 | 233,000.00 | 238,500.00 | 237,459.56 | 2.14% | 135,608 |
| Feb 3, 2026 | 227,000.00 | 234,500.00 | 223,500.00 | 233,500.00 | 232,481.38 | 4.71% | 189,833 |
| Feb 2, 2026 | 232,500.00 | 238,000.00 | 221,000.00 | 223,000.00 | 222,027.18 | -4.70% | 154,238 |
| Jan 30, 2026 | 234,500.00 | 240,500.00 | 231,500.00 | 234,000.00 | 232,979.19 | -1.06% | 188,896 |
| Jan 29, 2026 | 235,500.00 | 239,000.00 | 232,000.00 | 236,500.00 | 235,468.29 | -0.42% | 185,354 |
| Jan 28, 2026 | 235,500.00 | 241,000.00 | 232,500.00 | 237,500.00 | 236,463.93 | - | 177,109 |
| Jan 27, 2026 | 241,500.00 | 241,500.00 | 235,500.00 | 237,500.00 | 236,463.93 | -2.26% | 137,091 |
| Jan 26, 2026 | 246,500.00 | 252,000.00 | 241,000.00 | 243,000.00 | 241,939.93 | -2.61% | 158,990 |
| Jan 23, 2026 | 243,000.00 | 253,500.00 | 242,500.00 | 249,500.00 | 248,411.58 | 2.67% | 176,298 |
| Jan 22, 2026 | 252,000.00 | 255,000.00 | 241,500.00 | 243,000.00 | 241,939.93 | -4.52% | 307,689 |
| Jan 21, 2026 | 264,000.00 | 269,000.00 | 246,500.00 | 254,500.00 | 253,389.77 | -1.93% | 322,853 |
| Jan 20, 2026 | 254,000.00 | 267,500.00 | 247,000.00 | 259,500.00 | 258,367.95 | 5.70% | 483,281 |
| Jan 19, 2026 | 233,500.00 | 248,500.00 | 231,000.00 | 245,500.00 | 244,429.03 | 4.03% | 250,107 |
| Jan 16, 2026 | 239,500.00 | 240,000.00 | 230,000.00 | 236,000.00 | 234,970.47 | 0.43% | 189,523 |
| Jan 15, 2026 | 242,000.00 | 250,000.00 | 233,000.00 | 235,000.00 | 233,974.83 | -1.47% | 310,649 |
| Jan 14, 2026 | 229,500.00 | 245,500.00 | 223,000.00 | 238,500.00 | 237,459.56 | 3.92% | 390,000 |
| Jan 13, 2026 | 227,000.00 | 230,500.00 | 217,000.00 | 229,500.00 | 228,498.83 | 0.66% | 279,975 |
| Jan 12, 2026 | 210,000.00 | 233,500.00 | 204,000.00 | 228,000.00 | 227,005.37 | 11.22% | 426,434 |
| Jan 9, 2026 | 199,300.00 | 206,000.00 | 197,100.00 | 205,000.00 | 204,105.70 | 4.33% | 200,441 |
| Jan 8, 2026 | 193,000.00 | 199,200.00 | 193,000.00 | 196,500.00 | 195,642.79 | 1.50% | 161,179 |
| Jan 7, 2026 | 192,900.00 | 196,300.00 | 192,400.00 | 193,600.00 | 192,755.44 | -0.92% | 114,094 |
| Jan 6, 2026 | 188,200.00 | 196,700.00 | 188,200.00 | 195,400.00 | 194,547.58 | 2.30% | 156,396 |
| Jan 5, 2026 | 182,000.00 | 191,000.00 | 181,000.00 | 191,000.00 | 190,166.78 | 3.69% | 188,888 |