HD Hyundai Co., Ltd. (KRX:267250)
South Korea · Delayed Price · Currency is KRW 128,300
-14,300 (-10.03%)
At close: Aug 1, 2025, 3:30 PM KST
HD Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 140,600.00 | 140,700.00 | 128,300.00 | 128,300.00 | 128,300.00 | -10.03% | 495,196 |
| 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 |
| Jun 12, 2025 | 123,700.00 | 125,900.00 | 123,000.00 | 123,500.00 | 122,622.73 | -2.14% | 550,165 |
| Jun 11, 2025 | 122,000.00 | 126,900.00 | 119,700.00 | 126,200.00 | 125,303.55 | 3.53% | 416,910 |
| Jun 10, 2025 | 119,700.00 | 124,400.00 | 118,800.00 | 121,900.00 | 121,034.10 | 1.84% | 580,409 |
| Jun 9, 2025 | 121,000.00 | 127,000.00 | 119,000.00 | 119,700.00 | 118,849.72 | 1.44% | 500,732 |
| Jun 5, 2025 | 123,400.00 | 123,400.00 | 117,000.00 | 118,000.00 | 117,161.80 | -1.91% | 602,846 |
| Jun 4, 2025 | 118,200.00 | 121,500.00 | 116,600.00 | 120,300.00 | 119,445.46 | 6.55% | 907,474 |
| Jun 2, 2025 | 107,500.00 | 113,300.00 | 106,700.00 | 112,900.00 | 112,098.03 | 1.07% | 741,062 |
| May 30, 2025 | 113,200.00 | 116,200.00 | 108,700.00 | 111,700.00 | 110,906.55 | 2.76% | 1,018,844 |
| May 29, 2025 | 101,900.00 | 109,400.00 | 101,300.00 | 108,700.00 | 107,927.86 | 11.26% | 1,392,616 |
| May 28, 2025 | 88,500.00 | 99,700.00 | 88,500.00 | 97,700.00 | 97,006.00 | 12.43% | 1,164,124 |
| May 27, 2025 | 86,900.00 | 88,000.00 | 86,200.00 | 86,900.00 | 86,282.72 | -0.34% | 166,598 |
| May 26, 2025 | 84,400.00 | 87,200.00 | 84,300.00 | 87,200.00 | 86,580.58 | 3.81% | 192,353 |
| May 23, 2025 | 84,100.00 | 85,200.00 | 83,800.00 | 84,000.00 | 83,403.32 | 0.24% | 99,642 |
| May 22, 2025 | 83,600.00 | 84,700.00 | 83,500.00 | 83,800.00 | 83,204.74 | -0.48% | 133,002 |