HD Hyundai Co., Ltd. (KRX:267250)
South Korea · Delayed Price · Currency is KRW 292,500
-3,000 (-1.02%)
At close: Feb 27, 2026
HD Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 188,600.00 | 188,700.00 | 182,100.00 | 184,200.00 | 183,396.44 | -2.28% | 147,347 |
| Dec 30, 2025 | 187,500.00 | 188,500.00 | 185,700.00 | 188,500.00 | 187,677.68 | -0.26% | 126,671 |
| Dec 29, 2025 | 185,000.00 | 189,000.00 | 184,300.00 | 189,000.00 | 188,175.50 | 0.27% | 167,310 |
| Dec 26, 2025 | 192,600.00 | 193,000.00 | 186,200.00 | 188,500.00 | 187,677.68 | -2.23% | 162,775 |
| Dec 24, 2025 | 196,100.00 | 196,200.00 | 191,100.00 | 192,800.00 | 191,958.93 | -0.26% | 131,149 |
| Dec 23, 2025 | 195,700.00 | 195,900.00 | 192,700.00 | 193,300.00 | 192,456.74 | -0.97% | 154,212 |
| Dec 22, 2025 | 198,900.00 | 199,500.00 | 192,500.00 | 195,200.00 | 194,348.46 | -1.81% | 167,054 |
| Dec 19, 2025 | 191,200.00 | 198,800.00 | 189,400.00 | 198,800.00 | 197,932.75 | 4.03% | 380,303 |
| Dec 18, 2025 | 198,500.00 | 198,500.00 | 190,000.00 | 191,100.00 | 190,266.34 | -4.69% | 164,073 |
| Dec 17, 2025 | 202,500.00 | 202,500.00 | 198,200.00 | 200,500.00 | 199,625.34 | - | 136,606 |
| Dec 16, 2025 | 203,000.00 | 205,000.00 | 199,700.00 | 200,500.00 | 199,625.34 | -1.47% | 124,658 |
| Dec 15, 2025 | 205,500.00 | 208,500.00 | 203,000.00 | 203,500.00 | 202,612.25 | -2.86% | 104,937 |
| Dec 12, 2025 | 202,000.00 | 211,000.00 | 202,000.00 | 209,500.00 | 208,586.07 | 3.20% | 186,367 |