HD Hyundai Co., Ltd. (KRX:267250)
South Korea · Delayed Price · Currency is KRW 140,800
+400 (0.28%)
Oct 30, 2026, 3:30 PM KST
HD Hyundai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 140,400.00 | 140,900.00 | 135,600.00 | 140,800.00 | 140,800.00 | 0.28% | 216,189 |
| Oct 29, 2026 | 142,200.00 | 145,100.00 | 136,500.00 | 140,400.00 | 140,400.00 | -3.24% | 276,903 |
| Oct 28, 2026 | 140,200.00 | 146,900.00 | 139,100.00 | 145,100.00 | 145,100.00 | 6.53% | 253,424 |
| Oct 27, 2026 | 133,500.00 | 138,300.00 | 133,500.00 | 136,200.00 | 136,200.00 | 3.03% | 202,550 |
| Oct 26, 2026 | 137,900.00 | 139,900.00 | 132,100.00 | 132,200.00 | 132,200.00 | -4.06% | 178,972 |
| Oct 23, 2026 | 142,400.00 | 142,400.00 | 134,600.00 | 137,800.00 | 137,800.00 | -3.30% | 171,244 |
| Oct 22, 2026 | 146,300.00 | 147,100.00 | 142,300.00 | 142,500.00 | 142,500.00 | -3.59% | 148,846 |
| Oct 21, 2026 | 149,500.00 | 149,500.00 | 142,300.00 | 147,800.00 | 147,800.00 | -0.61% | 284,553 |
| Oct 20, 2026 | 157,900.00 | 158,600.00 | 146,900.00 | 148,700.00 | 148,700.00 | -6.71% | 184,829 |
| Oct 19, 2026 | 155,300.00 | 160,500.00 | 153,100.00 | 159,400.00 | 159,400.00 | 1.27% | 143,853 |
| Oct 16, 2026 | 158,200.00 | 162,800.00 | 155,800.00 | 157,400.00 | 157,400.00 | -0.32% | 165,636 |
| Oct 15, 2026 | 163,000.00 | 164,700.00 | 154,500.00 | 157,900.00 | 157,900.00 | -4.59% | 250,083 |
| Oct 14, 2026 | 167,000.00 | 171,200.00 | 163,500.00 | 165,500.00 | 165,500.00 | -0.48% | 267,574 |
| Oct 13, 2026 | 166,500.00 | 167,400.00 | 160,100.00 | 166,300.00 | 166,300.00 | -2.75% | 273,161 |
| Oct 12, 2026 | 179,600.00 | 183,100.00 | 170,000.00 | 171,000.00 | 171,000.00 | -4.74% | 243,777 |
| Oct 8, 2026 | 187,700.00 | 188,900.00 | 179,500.00 | 179,500.00 | 179,500.00 | -5.28% | 328,093 |
| Oct 7, 2026 | 194,200.00 | 194,400.00 | 187,800.00 | 189,500.00 | 189,500.00 | -2.97% | 212,050 |
| Oct 6, 2026 | 204,500.00 | 207,000.00 | 194,100.00 | 195,300.00 | 195,300.00 | -2.84% | 204,942 |
| Oct 2, 2026 | 198,700.00 | 201,500.00 | 198,000.00 | 201,000.00 | 201,000.00 | 1.77% | 148,361 |
| Oct 1, 2026 | 201,000.00 | 202,500.00 | 196,800.00 | 197,500.00 | 197,500.00 | -2.47% | 165,213 |
| Sep 30, 2026 | 203,500.00 | 207,500.00 | 200,500.00 | 202,500.00 | 202,500.00 | 0.50% | 127,200 |
| Sep 29, 2026 | 210,000.00 | 210,000.00 | 200,000.00 | 201,500.00 | 201,500.00 | -3.59% | 116,814 |
| Sep 28, 2026 | 206,000.00 | 214,000.00 | 203,000.00 | 209,000.00 | 209,000.00 | 1.70% | 153,853 |
| Sep 23, 2026 | 207,000.00 | 210,000.00 | 201,500.00 | 205,500.00 | 205,500.00 | -0.72% | 153,547 |
| Sep 22, 2026 | 209,000.00 | 213,000.00 | 205,000.00 | 207,000.00 | 207,000.00 | -1.90% | 142,945 |
| Sep 21, 2026 | 213,000.00 | 215,500.00 | 205,000.00 | 211,000.00 | 211,000.00 | 1.44% | 128,619 |
| Sep 18, 2026 | 224,000.00 | 224,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | -6.52% | 408,624 |
| Sep 17, 2026 | 220,000.00 | 227,000.00 | 218,500.00 | 222,500.00 | 222,500.00 | 3.25% | 127,879 |
| Sep 16, 2026 | 225,000.00 | 225,500.00 | 214,000.00 | 215,500.00 | 215,500.00 | -4.22% | 145,068 |
| Sep 15, 2026 | 239,500.00 | 244,500.00 | 224,000.00 | 225,000.00 | 225,000.00 | -8.72% | 154,146 |
| Sep 14, 2026 | 244,500.00 | 252,500.00 | 241,500.00 | 246,500.00 | 246,500.00 | -0.40% | 124,010 |
| Sep 11, 2026 | 240,000.00 | 255,500.00 | 238,000.00 | 247,500.00 | 247,500.00 | 0.81% | 117,394 |
| Sep 10, 2026 | 255,000.00 | 261,000.00 | 243,500.00 | 245,500.00 | 245,500.00 | -3.73% | 279,020 |
| Sep 9, 2026 | 249,500.00 | 259,000.00 | 244,500.00 | 255,000.00 | 255,000.00 | 3.45% | 174,563 |
| Sep 8, 2026 | 248,000.00 | 252,500.00 | 243,500.00 | 246,500.00 | 246,500.00 | 1.23% | 137,390 |
| Sep 7, 2026 | 243,500.00 | 250,000.00 | 238,000.00 | 243,500.00 | 243,500.00 | 1.25% | 108,845 |
| Sep 4, 2026 | 214,000.00 | 242,000.00 | 213,000.00 | 240,500.00 | 240,500.00 | 12.65% | 272,287 |
| Sep 3, 2026 | 212,000.00 | 216,000.00 | 206,500.00 | 213,500.00 | 213,500.00 | 1.91% | 97,609 |
| Sep 2, 2026 | 212,000.00 | 215,500.00 | 208,500.00 | 209,500.00 | 209,500.00 | -4.34% | 154,427 |
| Sep 1, 2026 | 216,500.00 | 226,500.00 | 213,000.00 | 219,000.00 | 219,000.00 | - | 93,663 |
| Aug 31, 2026 | 216,000.00 | 221,500.00 | 209,500.00 | 219,000.00 | 219,000.00 | 0.46% | 170,915 |
| Aug 28, 2026 | 214,000.00 | 223,000.00 | 213,500.00 | 218,000.00 | 218,000.00 | 0.93% | 89,729 |
| Aug 27, 2026 | 220,500.00 | 223,500.00 | 213,000.00 | 216,000.00 | 216,000.00 | -0.46% | 79,236 |
| Aug 26, 2026 | 217,500.00 | 218,000.00 | 204,000.00 | 217,000.00 | 217,000.00 | 0.70% | 150,476 |
| Aug 25, 2026 | 210,000.00 | 217,500.00 | 204,000.00 | 215,500.00 | 215,500.00 | 1.65% | 90,694 |
| Aug 24, 2026 | 213,000.00 | 219,000.00 | 208,500.00 | 212,000.00 | 212,000.00 | -0.47% | 131,739 |
| Aug 21, 2026 | 219,500.00 | 223,000.00 | 212,000.00 | 213,000.00 | 213,000.00 | -3.84% | 132,702 |
| Aug 20, 2026 | 226,000.00 | 228,000.00 | 220,500.00 | 221,500.00 | 221,500.00 | -2.85% | 129,422 |
| Aug 19, 2026 | 226,500.00 | 232,750.00 | 218,000.00 | 228,000.00 | 228,000.00 | -2.77% | 86,472 |
| Aug 18, 2026 | 233,000.00 | 241,000.00 | 229,000.00 | 234,500.00 | 234,500.00 | -0.42% | 142,799 |