HD Hyundai Co., Ltd. (KRX:267250)
South Korea · Delayed Price · Currency is KRW 181,600
+6,100 (3.48%)
At close: Oct 24, 2025
HD Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 178,800.00 | 184,600.00 | 177,400.00 | 181,600.00 | 181,600.00 | 3.48% | 180,738 |
| Oct 23, 2025 | 177,800.00 | 179,300.00 | 175,200.00 | 175,500.00 | 175,500.00 | -2.88% | 139,320 |
| Oct 22, 2025 | 174,700.00 | 180,800.00 | 170,000.00 | 180,700.00 | 180,700.00 | 4.45% | 163,721 |
| Oct 21, 2025 | 171,500.00 | 176,700.00 | 166,500.00 | 173,000.00 | 173,000.00 | 0.82% | 205,342 |
| Oct 20, 2025 | 165,100.00 | 174,900.00 | 164,500.00 | 171,600.00 | 171,600.00 | 5.28% | 217,997 |
| Oct 17, 2025 | 158,500.00 | 167,500.00 | 157,700.00 | 163,000.00 | 163,000.00 | 1.88% | 195,280 |
| Oct 16, 2025 | 157,000.00 | 161,600.00 | 156,900.00 | 160,000.00 | 160,000.00 | 1.98% | 222,255 |
| Oct 15, 2025 | 151,900.00 | 156,900.00 | 151,900.00 | 156,900.00 | 156,900.00 | 2.35% | 467,893 |
| Oct 14, 2025 | 154,200.00 | 156,600.00 | 149,100.00 | 153,300.00 | 153,300.00 | -2.11% | 209,644 |
| Oct 13, 2025 | 158,400.00 | 158,400.00 | 152,700.00 | 156,600.00 | 156,600.00 | -0.89% | 196,106 |
| Oct 10, 2025 | 163,700.00 | 164,000.00 | 154,500.00 | 158,000.00 | 158,000.00 | -3.89% | 482,879 |
| Oct 2, 2025 | 159,500.00 | 167,100.00 | 157,000.00 | 164,400.00 | 164,400.00 | 4.91% | 536,600 |
| Oct 1, 2025 | 155,400.00 | 157,200.00 | 153,900.00 | 156,700.00 | 156,700.00 | 0.84% | 120,527 |
| Sep 30, 2025 | 155,200.00 | 156,500.00 | 153,000.00 | 155,400.00 | 155,400.00 | 1.11% | 188,926 |
| Sep 29, 2025 | 152,600.00 | 154,500.00 | 151,600.00 | 153,700.00 | 153,700.00 | 2.06% | 133,374 |
| Sep 26, 2025 | 151,200.00 | 153,900.00 | 148,100.00 | 150,600.00 | 149,700.00 | -0.92% | 172,054 |
| Sep 25, 2025 | 152,600.00 | 154,400.00 | 151,000.00 | 152,000.00 | 151,091.63 | -1.68% | 133,068 |
| Sep 24, 2025 | 159,000.00 | 159,200.00 | 153,000.00 | 154,600.00 | 153,676.09 | -2.46% | 132,772 |
| Sep 23, 2025 | 157,500.00 | 159,400.00 | 157,200.00 | 158,500.00 | 157,552.79 | -0.38% | 109,432 |
| Sep 22, 2025 | 161,500.00 | 161,800.00 | 156,300.00 | 159,100.00 | 158,149.20 | -1.36% | 128,498 |
| Sep 19, 2025 | 161,200.00 | 162,200.00 | 159,400.00 | 161,300.00 | 160,336.06 | -0.31% | 300,906 |
| Sep 18, 2025 | 161,900.00 | 164,200.00 | 159,200.00 | 161,800.00 | 160,833.07 | - | 138,101 |
| Sep 17, 2025 | 162,100.00 | 163,200.00 | 160,500.00 | 161,800.00 | 160,833.07 | 0.87% | 152,241 |
| Sep 16, 2025 | 162,700.00 | 164,300.00 | 160,200.00 | 160,400.00 | 159,441.43 | -2.37% | 180,172 |
| Sep 15, 2025 | 147,100.00 | 164,700.00 | 147,100.00 | 164,300.00 | 163,318.13 | 10.64% | 447,522 |
| Sep 12, 2025 | 150,200.00 | 151,400.00 | 147,200.00 | 148,500.00 | 147,612.55 | -0.87% | 150,685 |
| Sep 11, 2025 | 149,700.00 | 151,700.00 | 146,700.00 | 149,800.00 | 148,904.78 | 0.81% | 242,606 |
| Sep 10, 2025 | 145,200.00 | 149,000.00 | 145,200.00 | 148,600.00 | 147,711.95 | 1.09% | 178,849 |
| Sep 9, 2025 | 144,500.00 | 148,400.00 | 144,000.00 | 147,000.00 | 146,121.51 | 2.58% | 211,224 |
| Sep 8, 2025 | 143,500.00 | 144,000.00 | 141,500.00 | 143,300.00 | 142,443.62 | -0.97% | 117,801 |
| Sep 5, 2025 | 137,500.00 | 145,400.00 | 137,300.00 | 144,700.00 | 143,835.26 | 4.86% | 364,190 |
| Sep 4, 2025 | 135,100.00 | 138,800.00 | 135,100.00 | 138,000.00 | 137,175.30 | 1.17% | 137,079 |
| Sep 3, 2025 | 136,100.00 | 138,500.00 | 134,700.00 | 136,400.00 | 135,584.86 | 0.15% | 166,360 |
| Sep 2, 2025 | 137,500.00 | 137,900.00 | 135,100.00 | 136,200.00 | 135,386.06 | -0.80% | 123,846 |
| Sep 1, 2025 | 136,600.00 | 141,200.00 | 136,400.00 | 137,300.00 | 136,479.48 | 0.15% | 159,153 |
| Aug 29, 2025 | 136,600.00 | 138,900.00 | 135,200.00 | 137,100.00 | 136,280.68 | 0.29% | 168,286 |
| Aug 28, 2025 | 137,200.00 | 137,900.00 | 130,300.00 | 136,700.00 | 136,700.00 | 1.18% | 304,704 |
| Aug 27, 2025 | 133,600.00 | 138,000.00 | 132,000.00 | 135,100.00 | 135,100.00 | 1.89% | 222,015 |
| Aug 26, 2025 | 136,400.00 | 136,400.00 | 130,000.00 | 132,600.00 | 132,600.00 | 1.22% | 400,194 |
| Aug 25, 2025 | 129,500.00 | 131,500.00 | 128,300.00 | 131,000.00 | 131,000.00 | 2.02% | 140,488 |
| 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 |