HD Hyundai Co., Ltd. (KRX:267250)
South Korea · Delayed Price · Currency is KRW 252,000
+1,000 (0.40%)
Last updated: Apr 9, 2026, 12:38 PM KST
HD Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 250,000.00 | 252,000.00 | 247,500.00 | 249,500.00 | - | -0.60% | 23,152 |
| Apr 8, 2026 | 252,500.00 | 259,500.00 | 247,500.00 | 251,000.00 | 251,000.00 | 6.13% | 150,429 |
| Apr 7, 2026 | 243,000.00 | 246,500.00 | 235,000.00 | 236,500.00 | 236,500.00 | -2.67% | 114,291 |
| Apr 6, 2026 | 243,500.00 | 251,500.00 | 242,000.00 | 243,000.00 | 243,000.00 | -0.82% | 79,691 |
| Apr 3, 2026 | 247,000.00 | 252,500.00 | 239,500.00 | 245,000.00 | 245,000.00 | 1.24% | 101,111 |
| Apr 2, 2026 | 251,500.00 | 258,500.00 | 236,500.00 | 242,000.00 | 242,000.00 | -2.02% | 173,486 |
| Apr 1, 2026 | 255,500.00 | 257,000.00 | 242,500.00 | 247,000.00 | 247,000.00 | 3.35% | 157,046 |
| Mar 31, 2026 | 236,500.00 | 248,000.00 | 233,500.00 | 239,000.00 | 239,000.00 | -2.85% | 164,015 |
| Mar 30, 2026 | 236,000.00 | 247,500.00 | 236,000.00 | 246,000.00 | 246,000.00 | -4.47% | 113,462 |
| Mar 27, 2026 | 256,500.00 | 257,500.00 | 247,000.00 | 257,500.00 | 256,600.00 | -3.38% | 118,999 |
| Mar 26, 2026 | 266,500.00 | 274,500.00 | 263,500.00 | 266,500.00 | 265,568.54 | 0.57% | 118,149 |
| Mar 25, 2026 | 262,000.00 | 267,500.00 | 260,000.00 | 265,000.00 | 264,073.79 | 3.92% | 127,363 |
| Mar 24, 2026 | 254,000.00 | 256,500.00 | 246,000.00 | 255,000.00 | 254,108.74 | 6.03% | 138,232 |
| Mar 23, 2026 | 252,000.00 | 256,000.00 | 238,500.00 | 240,500.00 | 239,659.42 | -9.42% | 187,480 |
| Mar 20, 2026 | 264,000.00 | 269,500.00 | 261,500.00 | 265,500.00 | 264,572.04 | 1.72% | 212,777 |
| Mar 19, 2026 | 268,500.00 | 270,500.00 | 260,000.00 | 261,000.00 | 260,087.77 | -5.26% | 136,346 |
| Mar 18, 2026 | 274,000.00 | 281,500.00 | 271,000.00 | 275,500.00 | 274,537.09 | 2.61% | 141,328 |
| Mar 17, 2026 | 265,000.00 | 271,500.00 | 261,000.00 | 268,500.00 | 267,561.55 | 2.09% | 112,960 |
| Mar 16, 2026 | 260,500.00 | 270,000.00 | 256,000.00 | 263,000.00 | 262,080.78 | 0.19% | 129,224 |
| Mar 13, 2026 | 270,000.00 | 274,000.00 | 261,500.00 | 262,500.00 | 261,582.52 | -5.06% | 137,934 |
| Mar 12, 2026 | 279,000.00 | 290,000.00 | 273,500.00 | 276,500.00 | 275,533.59 | -0.54% | 125,798 |
| Mar 11, 2026 | 283,000.00 | 291,000.00 | 275,500.00 | 278,000.00 | 277,028.35 | 3.35% | 159,661 |
| Mar 10, 2026 | 270,500.00 | 285,000.00 | 265,500.00 | 269,000.00 | 268,059.81 | 2.28% | 177,434 |
| Mar 9, 2026 | 261,500.00 | 273,500.00 | 257,000.00 | 263,000.00 | 262,080.78 | -5.73% | 168,670 |
| Mar 6, 2026 | 268,000.00 | 279,000.00 | 263,500.00 | 279,000.00 | 278,024.85 | 1.45% | 169,735 |
| Mar 5, 2026 | 287,500.00 | 287,500.00 | 262,500.00 | 275,000.00 | 274,038.83 | 5.16% | 290,630 |
| Mar 4, 2026 | 280,000.00 | 287,000.00 | 255,000.00 | 261,500.00 | 260,586.02 | -10.14% | 506,567 |
| Mar 3, 2026 | 295,000.00 | 317,000.00 | 290,000.00 | 291,000.00 | 289,982.91 | -0.51% | 339,221 |
| Feb 27, 2026 | 291,500.00 | 297,500.00 | 287,500.00 | 292,500.00 | 291,477.67 | -1.02% | 285,668 |
| Feb 26, 2026 | 295,500.00 | 299,500.00 | 287,000.00 | 295,500.00 | 294,467.18 | -0.84% | 219,995 |
| Feb 25, 2026 | 297,500.00 | 300,500.00 | 288,000.00 | 298,000.00 | 295,662.99 | 0.85% | 214,720 |
| Feb 24, 2026 | 287,500.00 | 302,000.00 | 286,000.00 | 295,500.00 | 293,182.60 | 0.85% | 274,733 |
| Feb 23, 2026 | 294,000.00 | 294,000.00 | 283,000.00 | 293,000.00 | 290,702.20 | 0.34% | 300,247 |
| Feb 20, 2026 | 274,500.00 | 292,000.00 | 273,500.00 | 292,000.00 | 289,710.04 | 7.95% | 242,613 |
| Feb 19, 2026 | 265,000.00 | 272,500.00 | 260,000.00 | 270,500.00 | 268,378.65 | 5.66% | 220,884 |
| Feb 13, 2026 | 257,000.00 | 264,500.00 | 255,000.00 | 256,000.00 | 253,992.37 | -1.92% | 218,703 |
| Feb 12, 2026 | 254,500.00 | 275,000.00 | 254,000.00 | 261,000.00 | 258,953.16 | 4.40% | 422,596 |
| Feb 11, 2026 | 244,000.00 | 251,000.00 | 242,000.00 | 250,000.00 | 248,039.42 | 2.04% | 194,814 |
| Feb 10, 2026 | 248,500.00 | 252,000.00 | 242,500.00 | 245,000.00 | 243,078.63 | - | 173,765 |
| Feb 9, 2026 | 245,000.00 | 246,500.00 | 241,000.00 | 245,000.00 | 243,078.63 | 2.73% | 162,501 |
| Feb 6, 2026 | 234,500.00 | 239,000.00 | 224,500.00 | 238,500.00 | 236,629.61 | -1.24% | 154,424 |
| Feb 5, 2026 | 239,000.00 | 245,500.00 | 236,000.00 | 241,500.00 | 239,606.08 | 1.26% | 263,489 |
| Feb 4, 2026 | 236,500.00 | 240,000.00 | 233,000.00 | 238,500.00 | 236,629.61 | 2.14% | 135,608 |
| Feb 3, 2026 | 227,000.00 | 234,500.00 | 223,500.00 | 233,500.00 | 231,668.82 | 4.71% | 189,833 |
| Feb 2, 2026 | 232,500.00 | 238,000.00 | 221,000.00 | 223,000.00 | 221,251.16 | -4.70% | 154,238 |
| Jan 30, 2026 | 234,500.00 | 240,500.00 | 231,500.00 | 234,000.00 | 232,164.90 | -1.06% | 188,896 |
| Jan 29, 2026 | 235,500.00 | 239,000.00 | 232,000.00 | 236,500.00 | 234,645.29 | -0.42% | 185,354 |
| Jan 28, 2026 | 235,500.00 | 241,000.00 | 232,500.00 | 237,500.00 | 235,637.45 | - | 177,109 |
| Jan 27, 2026 | 241,500.00 | 241,500.00 | 235,500.00 | 237,500.00 | 235,637.45 | -2.26% | 137,091 |
| Jan 26, 2026 | 246,500.00 | 252,000.00 | 241,000.00 | 243,000.00 | 241,094.32 | -2.61% | 158,990 |