HD Hyundai Co., Ltd. (KRX:267250)
South Korea · Delayed Price · Currency is KRW 188,500
-4,300 (-2.23%)
At close: Dec 26, 2025
HD Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 192,600.00 | 193,000.00 | 186,200.00 | 188,500.00 | 188,500.00 | -2.23% | 162,775 |
| Dec 24, 2025 | 196,100.00 | 196,200.00 | 191,100.00 | 192,800.00 | 192,800.00 | -0.26% | 131,149 |
| Dec 23, 2025 | 195,700.00 | 195,900.00 | 192,700.00 | 193,300.00 | 193,300.00 | -0.97% | 154,212 |
| Dec 22, 2025 | 198,900.00 | 199,500.00 | 192,500.00 | 195,200.00 | 195,200.00 | -1.81% | 167,054 |
| Dec 19, 2025 | 191,200.00 | 198,800.00 | 189,400.00 | 198,800.00 | 198,800.00 | 4.03% | 380,303 |
| Dec 18, 2025 | 198,500.00 | 198,500.00 | 190,000.00 | 191,100.00 | 191,100.00 | -4.69% | 164,073 |
| Dec 17, 2025 | 202,500.00 | 202,500.00 | 198,200.00 | 200,500.00 | 200,500.00 | - | 136,605 |
| Dec 16, 2025 | 203,000.00 | 205,000.00 | 199,700.00 | 200,500.00 | 200,500.00 | -1.47% | 124,658 |
| Dec 15, 2025 | 205,500.00 | 208,500.00 | 203,000.00 | 203,500.00 | 203,500.00 | -2.86% | 104,937 |
| Dec 12, 2025 | 202,000.00 | 211,000.00 | 202,000.00 | 209,500.00 | 209,500.00 | 3.20% | 186,362 |
| Dec 11, 2025 | 209,000.00 | 210,500.00 | 203,000.00 | 203,000.00 | 203,000.00 | -1.93% | 155,426 |
| Dec 10, 2025 | 213,000.00 | 213,000.00 | 206,500.00 | 207,000.00 | 207,000.00 | -3.50% | 115,168 |
| Dec 9, 2025 | 209,500.00 | 214,500.00 | 206,000.00 | 214,500.00 | 214,500.00 | 3.37% | 160,673 |
| Dec 8, 2025 | 206,000.00 | 210,000.00 | 204,500.00 | 207,500.00 | 207,500.00 | -0.48% | 114,888 |
| Dec 5, 2025 | 206,000.00 | 209,500.00 | 203,500.00 | 208,500.00 | 208,500.00 | 0.48% | 140,525 |
| Dec 4, 2025 | 206,500.00 | 209,000.00 | 201,000.00 | 207,500.00 | 207,500.00 | 3.49% | 210,290 |
| Dec 3, 2025 | 191,200.00 | 204,000.00 | 189,400.00 | 200,500.00 | 200,500.00 | 5.30% | 274,467 |
| Dec 2, 2025 | 188,800.00 | 190,500.00 | 184,000.00 | 190,400.00 | 190,400.00 | 1.12% | 220,891 |
| Dec 1, 2025 | 199,100.00 | 199,900.00 | 186,100.00 | 188,300.00 | 188,300.00 | -4.17% | 265,176 |
| Nov 28, 2025 | 204,000.00 | 204,000.00 | 194,000.00 | 196,500.00 | 196,500.00 | -2.48% | 217,091 |
| Nov 27, 2025 | 204,500.00 | 205,500.00 | 200,000.00 | 201,500.00 | 201,500.00 | -1.23% | 73,071 |
| Nov 26, 2025 | 207,500.00 | 208,000.00 | 199,550.00 | 204,000.00 | 204,000.00 | 0.74% | 155,125 |
| Nov 25, 2025 | 205,000.00 | 208,000.00 | 201,500.00 | 202,500.00 | 202,500.00 | 1.00% | 143,048 |
| Nov 24, 2025 | 208,000.00 | 209,000.00 | 200,500.00 | 200,500.00 | 200,500.00 | -1.47% | 297,744 |
| Nov 21, 2025 | 208,000.00 | 208,000.00 | 201,000.00 | 203,500.00 | 203,500.00 | -4.68% | 152,161 |
| Nov 20, 2025 | 213,500.00 | 219,000.00 | 213,000.00 | 213,500.00 | 213,500.00 | 1.91% | 149,763 |
| Nov 19, 2025 | 221,000.00 | 221,000.00 | 205,500.00 | 209,500.00 | 209,500.00 | -3.68% | 190,453 |
| Nov 18, 2025 | 221,000.00 | 229,500.00 | 217,500.00 | 217,500.00 | 217,500.00 | -3.97% | 148,375 |
| Nov 17, 2025 | 217,000.00 | 229,500.00 | 216,500.00 | 226,500.00 | 226,500.00 | 5.35% | 211,406 |
| Nov 14, 2025 | 216,000.00 | 220,000.00 | 214,000.00 | 215,000.00 | 215,000.00 | -4.87% | 161,030 |
| Nov 13, 2025 | 222,500.00 | 229,000.00 | 219,000.00 | 226,000.00 | 226,000.00 | 0.67% | 221,699 |
| Nov 12, 2025 | 223,500.00 | 225,500.00 | 217,000.00 | 224,500.00 | 224,500.00 | 2.28% | 185,820 |
| Nov 11, 2025 | 226,500.00 | 226,500.00 | 217,000.00 | 219,500.00 | 219,500.00 | -0.68% | 191,394 |
| Nov 10, 2025 | 213,500.00 | 225,000.00 | 211,500.00 | 221,000.00 | 221,000.00 | 6.51% | 245,193 |
| Nov 7, 2025 | 217,000.00 | 217,500.00 | 203,000.00 | 207,500.00 | 207,500.00 | -4.16% | 190,170 |
| Nov 6, 2025 | 210,000.00 | 225,000.00 | 204,500.00 | 216,500.00 | 216,500.00 | 6.65% | 365,028 |
| Nov 5, 2025 | 212,500.00 | 213,500.00 | 199,100.00 | 203,000.00 | 203,000.00 | -3.56% | 326,651 |
| Nov 4, 2025 | 230,000.00 | 230,000.00 | 209,500.00 | 210,500.00 | 210,500.00 | -3.88% | 287,693 |
| Nov 3, 2025 | 211,000.00 | 221,500.00 | 211,000.00 | 219,000.00 | 219,000.00 | 6.83% | 258,295 |
| Oct 31, 2025 | 207,500.00 | 212,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | -2.38% | 201,062 |
| Oct 30, 2025 | 231,000.00 | 237,000.00 | 207,500.00 | 210,000.00 | 210,000.00 | 0.24% | 385,974 |
| Oct 29, 2025 | 212,000.00 | 212,500.00 | 201,000.00 | 209,500.00 | 209,500.00 | 1.21% | 204,257 |
| Oct 28, 2025 | 210,000.00 | 212,000.00 | 204,000.00 | 207,000.00 | 207,000.00 | -2.59% | 251,822 |
| Oct 27, 2025 | 215,000.00 | 219,500.00 | 200,000.00 | 212,500.00 | 212,500.00 | 17.02% | 595,868 |
| Oct 24, 2025 | 178,800.00 | 184,600.00 | 177,400.00 | 181,600.00 | 181,600.00 | 3.48% | 170,641 |
| 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% | 153,921 |
| 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 |