HD Hyundai Co., Ltd. (KRX:267250)
South Korea · Delayed Price · Currency is KRW 128,400
+500 (0.39%)
Last updated: Aug 22, 2025
HD Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 128,100.00 | 130,500.00 | 127,200.00 | 128,400.00 | 128,400.00 | 0.39% | 134,949 |
| Aug 21, 2025 | 128,000.00 | 129,100.00 | 126,700.00 | 127,900.00 | 127,900.00 | -0.47% | 173,827 |
| Aug 20, 2025 | 126,000.00 | 129,500.00 | 123,200.00 | 128,500.00 | 128,500.00 | -0.16% | 212,308 |
| Aug 19, 2025 | 130,200.00 | 130,500.00 | 127,200.00 | 128,700.00 | 128,700.00 | -1.83% | 159,521 |
| Aug 18, 2025 | 133,100.00 | 133,800.00 | 130,300.00 | 131,100.00 | 131,100.00 | -2.53% | 97,251 |
| Aug 14, 2025 | 133,800.00 | 135,100.00 | 132,300.00 | 134,500.00 | 134,500.00 | 0.67% | 223,224 |
| Aug 13, 2025 | 132,900.00 | 135,700.00 | 132,000.00 | 133,600.00 | 133,600.00 | 0.91% | 115,667 |
| Aug 12, 2025 | 133,000.00 | 136,500.00 | 132,200.00 | 132,400.00 | 132,400.00 | -1.12% | 116,693 |
| Aug 11, 2025 | 136,200.00 | 137,000.00 | 133,500.00 | 133,900.00 | 133,900.00 | -1.11% | 105,861 |
| Aug 8, 2025 | 136,200.00 | 137,000.00 | 133,200.00 | 135,400.00 | 135,400.00 | -0.95% | 129,310 |
| Aug 7, 2025 | 136,800.00 | 138,000.00 | 135,000.00 | 136,700.00 | 136,700.00 | 2.24% | 185,636 |
| Aug 6, 2025 | 131,100.00 | 133,900.00 | 129,200.00 | 133,700.00 | 133,700.00 | 0.91% | 176,633 |
| Aug 5, 2025 | 132,100.00 | 133,200.00 | 130,700.00 | 132,500.00 | 132,500.00 | 2.32% | 210,312 |
| Aug 4, 2025 | 127,100.00 | 131,500.00 | 127,000.00 | 129,500.00 | 129,500.00 | 0.94% | 273,003 |
| Aug 1, 2025 | 140,600.00 | 140,700.00 | 128,300.00 | 128,300.00 | 128,300.00 | -10.03% | 495,980 |
| Jul 31, 2025 | 144,500.00 | 146,400.00 | 141,100.00 | 142,600.00 | 142,600.00 | 1.06% | 278,554 |
| Jul 30, 2025 | 142,100.00 | 144,800.00 | 140,300.00 | 141,100.00 | 141,100.00 | -0.49% | 166,096 |
| Jul 29, 2025 | 142,100.00 | 143,200.00 | 139,500.00 | 141,800.00 | 141,800.00 | -0.28% | 201,506 |
| Jul 28, 2025 | 152,400.00 | 152,700.00 | 141,400.00 | 142,200.00 | 142,200.00 | -5.07% | 344,540 |
| Jul 25, 2025 | 137,300.00 | 151,800.00 | 137,300.00 | 149,800.00 | 149,800.00 | 8.08% | 532,856 |
| Jul 24, 2025 | 136,400.00 | 140,500.00 | 136,200.00 | 138,600.00 | 138,600.00 | 1.69% | 209,165 |
| Jul 23, 2025 | 137,300.00 | 138,500.00 | 133,400.00 | 136,300.00 | 136,300.00 | 0.15% | 176,483 |
| Jul 22, 2025 | 137,200.00 | 137,900.00 | 135,100.00 | 136,100.00 | 136,100.00 | -0.80% | 132,203 |
| Jul 21, 2025 | 133,500.00 | 137,200.00 | 133,200.00 | 137,200.00 | 137,200.00 | 1.78% | 223,707 |
| Jul 18, 2025 | 137,600.00 | 139,700.00 | 133,700.00 | 134,800.00 | 134,800.00 | -2.18% | 178,891 |
| Jul 17, 2025 | 138,400.00 | 138,700.00 | 133,900.00 | 137,800.00 | 137,800.00 | -0.14% | 185,718 |
| Jul 16, 2025 | 137,700.00 | 140,300.00 | 136,200.00 | 138,000.00 | 138,000.00 | -0.72% | 211,113 |
| Jul 15, 2025 | 137,000.00 | 141,500.00 | 136,000.00 | 139,000.00 | 139,000.00 | 0.51% | 216,159 |
| Jul 14, 2025 | 134,700.00 | 140,200.00 | 134,200.00 | 138,300.00 | 138,300.00 | 1.54% | 231,025 |
| Jul 11, 2025 | 137,200.00 | 137,500.00 | 134,500.00 | 136,200.00 | 136,200.00 | -0.95% | 198,413 |
| Jul 10, 2025 | 135,700.00 | 138,400.00 | 133,000.00 | 137,500.00 | 137,500.00 | 0.95% | 350,175 |
| Jul 9, 2025 | 133,300.00 | 136,600.00 | 130,100.00 | 136,200.00 | 136,200.00 | 1.41% | 269,919 |
| Jul 8, 2025 | 126,000.00 | 137,200.00 | 125,000.00 | 134,300.00 | 134,300.00 | 9.01% | 734,654 |
| Jul 7, 2025 | 117,900.00 | 124,200.00 | 117,600.00 | 123,200.00 | 123,200.00 | 1.15% | 194,708 |
| Jul 4, 2025 | 126,000.00 | 127,900.00 | 121,200.00 | 121,800.00 | 121,800.00 | -4.02% | 384,951 |
| Jul 3, 2025 | 126,700.00 | 130,700.00 | 125,400.00 | 126,900.00 | 126,900.00 | 1.20% | 386,578 |
| Jul 2, 2025 | 130,800.00 | 130,800.00 | 121,100.00 | 125,400.00 | 125,400.00 | -3.91% | 515,717 |
| Jul 1, 2025 | 133,500.00 | 137,400.00 | 129,200.00 | 130,500.00 | 130,500.00 | 0.77% | 647,695 |
| Jun 30, 2025 | 128,500.00 | 131,000.00 | 127,300.00 | 129,500.00 | 129,500.00 | 2.13% | 277,399 |
| Jun 27, 2025 | 127,900.00 | 133,400.00 | 125,100.00 | 126,800.00 | 126,800.00 | 0.08% | 338,764 |
| Jun 26, 2025 | 128,100.00 | 129,500.00 | 124,100.00 | 126,700.00 | 125,800.00 | -2.24% | 293,758 |
| Jun 25, 2025 | 131,900.00 | 133,800.00 | 128,400.00 | 129,600.00 | 128,679.40 | -1.74% | 303,935 |
| Jun 24, 2025 | 131,900.00 | 133,600.00 | 128,100.00 | 131,900.00 | 130,963.06 | 2.01% | 440,762 |
| Jun 23, 2025 | 129,700.00 | 130,600.00 | 126,700.00 | 129,300.00 | 128,381.53 | 0.39% | 269,411 |
| Jun 20, 2025 | 130,900.00 | 130,900.00 | 127,500.00 | 128,800.00 | 127,885.08 | -2.28% | 290,679 |
| Jun 19, 2025 | 132,000.00 | 133,400.00 | 127,400.00 | 131,800.00 | 130,863.77 | 3.21% | 291,019 |
| Jun 18, 2025 | 134,000.00 | 134,600.00 | 127,300.00 | 127,700.00 | 126,792.90 | -3.55% | 358,412 |
| Jun 17, 2025 | 139,500.00 | 140,800.00 | 128,500.00 | 132,400.00 | 131,459.51 | -3.07% | 946,815 |
| Jun 16, 2025 | 121,100.00 | 137,400.00 | 121,100.00 | 136,600.00 | 135,629.68 | 12.06% | 572,626 |
| Jun 13, 2025 | 124,000.00 | 126,300.00 | 121,100.00 | 121,900.00 | 121,034.10 | -1.30% | 390,970 |