HD Hyundai Co., Ltd. (KRX:267250)
South Korea · Delayed Price · Currency is KRW 215,000
-11,000 (-4.87%)
At close: Nov 14, 2025
HD Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 216,000.00 | 220,000.00 | 214,000.00 | 215,000.00 | 215,000.00 | -4.87% | 171,382 |
| Nov 13, 2025 | 222,500.00 | 229,000.00 | 219,000.00 | 226,000.00 | 226,000.00 | 0.67% | 270,910 |
| 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% | 206,313 |
| 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% | 200,240 |
| 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% | 346,564 |
| 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% | 235,169 |
| Oct 30, 2025 | 231,000.00 | 237,000.00 | 207,500.00 | 210,000.00 | 210,000.00 | 0.24% | 400,115 |
| Oct 29, 2025 | 212,000.00 | 212,500.00 | 201,000.00 | 209,500.00 | 209,500.00 | 1.21% | 221,028 |
| Oct 28, 2025 | 210,000.00 | 212,000.00 | 204,000.00 | 207,000.00 | 207,000.00 | -2.59% | 270,973 |
| 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% | 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 | 151,091.04 | -1.68% | 133,068 |
| Sep 24, 2025 | 159,000.00 | 159,200.00 | 153,000.00 | 154,600.00 | 153,675.49 | -2.46% | 132,772 |
| Sep 23, 2025 | 157,500.00 | 159,400.00 | 157,200.00 | 158,500.00 | 157,552.17 | -0.38% | 109,432 |
| Sep 22, 2025 | 161,500.00 | 161,800.00 | 156,300.00 | 159,100.00 | 158,148.58 | -1.36% | 128,498 |
| Sep 19, 2025 | 161,200.00 | 162,200.00 | 159,400.00 | 161,300.00 | 160,335.43 | -0.31% | 300,906 |
| Sep 18, 2025 | 161,900.00 | 164,200.00 | 159,200.00 | 161,800.00 | 160,832.44 | - | 138,101 |
| Sep 17, 2025 | 162,100.00 | 163,200.00 | 160,500.00 | 161,800.00 | 160,832.44 | 0.87% | 152,241 |
| Sep 16, 2025 | 162,700.00 | 164,300.00 | 160,200.00 | 160,400.00 | 159,440.81 | -2.37% | 180,172 |
| Sep 15, 2025 | 147,100.00 | 164,700.00 | 147,100.00 | 164,300.00 | 163,317.49 | 10.64% | 447,522 |
| Sep 12, 2025 | 150,200.00 | 151,400.00 | 147,200.00 | 148,500.00 | 147,611.97 | -0.87% | 150,685 |
| Sep 11, 2025 | 149,700.00 | 151,700.00 | 146,700.00 | 149,800.00 | 148,904.20 | 0.81% | 242,606 |
| Sep 10, 2025 | 145,200.00 | 149,000.00 | 145,200.00 | 148,600.00 | 147,711.37 | 1.09% | 178,849 |
| Sep 9, 2025 | 144,500.00 | 148,400.00 | 144,000.00 | 147,000.00 | 146,120.94 | 2.58% | 211,224 |
| Sep 8, 2025 | 143,500.00 | 144,000.00 | 141,500.00 | 143,300.00 | 142,443.07 | -0.97% | 117,801 |
| Sep 5, 2025 | 137,500.00 | 145,400.00 | 137,300.00 | 144,700.00 | 143,834.69 | 4.86% | 364,190 |
| Sep 4, 2025 | 135,100.00 | 138,800.00 | 135,100.00 | 138,000.00 | 137,174.76 | 1.17% | 137,079 |
| Sep 3, 2025 | 136,100.00 | 138,500.00 | 134,700.00 | 136,400.00 | 135,584.33 | 0.15% | 166,360 |
| Sep 2, 2025 | 137,500.00 | 137,900.00 | 135,100.00 | 136,200.00 | 135,385.52 | -0.80% | 123,846 |
| Sep 1, 2025 | 136,600.00 | 141,200.00 | 136,400.00 | 137,300.00 | 136,478.95 | 0.15% | 159,153 |