HD Hyundai Co., Ltd. (KRX:267250)
South Korea · Delayed Price · Currency is KRW 265,000
-4,000 (-1.49%)
At close: May 19, 2026
HD Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 270,500.00 | 272,500.00 | 258,000.00 | 269,000.00 | 269,000.00 | -0.19% | 150,978 |
| May 15, 2026 | 282,500.00 | 295,000.00 | 265,000.00 | 269,500.00 | 269,500.00 | -3.41% | 224,943 |
| May 14, 2026 | 305,000.00 | 306,500.00 | 273,500.00 | 279,000.00 | 279,000.00 | -6.53% | 325,174 |
| May 13, 2026 | 295,000.00 | 305,500.00 | 282,000.00 | 298,500.00 | 298,500.00 | 4.01% | 330,349 |
| May 12, 2026 | 297,500.00 | 297,500.00 | 280,500.00 | 287,000.00 | 287,000.00 | -2.21% | 255,201 |
| May 11, 2026 | 292,000.00 | 313,500.00 | 289,000.00 | 293,500.00 | 293,500.00 | 1.56% | 244,071 |
| May 8, 2026 | 295,500.00 | 295,500.00 | 280,500.00 | 289,000.00 | 289,000.00 | -0.34% | 205,588 |
| May 7, 2026 | 291,500.00 | 295,500.00 | 283,000.00 | 290,000.00 | 290,000.00 | 1.58% | 173,611 |
| May 6, 2026 | 299,500.00 | 300,500.00 | 285,500.00 | 285,500.00 | 285,500.00 | -5.62% | 296,402 |
| May 4, 2026 | 321,000.00 | 333,000.00 | 297,000.00 | 302,500.00 | 302,500.00 | -2.58% | 254,623 |
| Apr 30, 2026 | 304,500.00 | 326,000.00 | 303,000.00 | 310,500.00 | 310,500.00 | 3.16% | 302,406 |
| Apr 29, 2026 | 276,500.00 | 304,000.00 | 269,000.00 | 301,000.00 | 301,000.00 | 7.31% | 344,524 |
| Apr 28, 2026 | 282,000.00 | 289,500.00 | 276,000.00 | 280,500.00 | 280,500.00 | -1.41% | 160,450 |
| Apr 27, 2026 | 294,500.00 | 298,000.00 | 281,500.00 | 284,500.00 | 284,500.00 | -1.22% | 133,041 |
| Apr 24, 2026 | 284,000.00 | 293,500.00 | 280,500.00 | 288,000.00 | 288,000.00 | 2.86% | 138,822 |
| Apr 23, 2026 | 273,500.00 | 281,500.00 | 268,500.00 | 280,000.00 | 280,000.00 | 5.86% | 216,935 |
| Apr 22, 2026 | 254,500.00 | 265,500.00 | 249,500.00 | 264,500.00 | 264,500.00 | 2.92% | 189,818 |
| Apr 21, 2026 | 256,500.00 | 258,500.00 | 249,000.00 | 257,000.00 | 257,000.00 | 0.78% | 164,721 |
| Apr 20, 2026 | 265,000.00 | 265,000.00 | 255,000.00 | 255,000.00 | 255,000.00 | -1.73% | 125,012 |
| Apr 17, 2026 | 261,000.00 | 262,000.00 | 253,000.00 | 259,500.00 | 259,500.00 | 0.19% | 98,450 |
| Apr 16, 2026 | 259,500.00 | 268,000.00 | 255,000.00 | 259,000.00 | 259,000.00 | 1.57% | 225,709 |
| Apr 15, 2026 | 254,000.00 | 259,500.00 | 252,000.00 | 255,000.00 | 255,000.00 | 2.00% | 141,640 |
| Apr 14, 2026 | 246,000.00 | 252,500.00 | 246,000.00 | 250,000.00 | 250,000.00 | 2.46% | 137,118 |
| Apr 13, 2026 | 246,500.00 | 247,500.00 | 241,500.00 | 244,000.00 | 244,000.00 | -3.17% | 115,938 |
| Apr 10, 2026 | 258,000.00 | 261,500.00 | 250,500.00 | 252,000.00 | 252,000.00 | -0.98% | 84,217 |
| Apr 9, 2026 | 250,000.00 | 254,500.00 | 247,500.00 | 254,500.00 | 254,500.00 | 1.39% | 139,566 |
| Apr 8, 2026 | 252,500.00 | 259,500.00 | 247,500.00 | 251,000.00 | 251,000.00 | 6.13% | 150,429 |
| Apr 7, 2026 | 243,000.00 | 246,500.00 | 235,000.00 | 236,500.00 | 236,500.00 | -2.67% | 114,291 |
| Apr 6, 2026 | 243,500.00 | 251,500.00 | 242,000.00 | 243,000.00 | 243,000.00 | -0.82% | 79,691 |
| Apr 3, 2026 | 247,000.00 | 252,500.00 | 239,500.00 | 245,000.00 | 245,000.00 | 1.24% | 101,111 |
| Apr 2, 2026 | 251,500.00 | 258,500.00 | 236,500.00 | 242,000.00 | 242,000.00 | -2.02% | 173,486 |
| Apr 1, 2026 | 255,500.00 | 257,000.00 | 242,500.00 | 247,000.00 | 247,000.00 | 3.35% | 157,046 |
| Mar 31, 2026 | 236,500.00 | 248,000.00 | 233,500.00 | 239,000.00 | 239,000.00 | -2.85% | 164,015 |
| Mar 30, 2026 | 236,000.00 | 247,500.00 | 236,000.00 | 246,000.00 | 246,000.00 | -4.47% | 113,462 |
| Mar 27, 2026 | 256,500.00 | 257,500.00 | 247,000.00 | 257,500.00 | 257,500.00 | -3.38% | 118,999 |
| Mar 26, 2026 | 266,500.00 | 274,500.00 | 263,500.00 | 266,500.00 | 266,500.00 | 0.57% | 118,149 |
| Mar 25, 2026 | 262,000.00 | 267,500.00 | 260,000.00 | 265,000.00 | 265,000.00 | 3.92% | 127,363 |
| Mar 24, 2026 | 254,000.00 | 256,500.00 | 246,000.00 | 255,000.00 | 255,000.00 | 6.03% | 138,232 |
| Mar 23, 2026 | 252,000.00 | 256,000.00 | 238,500.00 | 240,500.00 | 240,500.00 | -9.42% | 187,480 |
| Mar 20, 2026 | 264,000.00 | 269,500.00 | 261,500.00 | 265,500.00 | 265,500.00 | 1.72% | 212,777 |
| Mar 19, 2026 | 268,500.00 | 270,500.00 | 260,000.00 | 261,000.00 | 261,000.00 | -5.26% | 136,346 |
| Mar 18, 2026 | 274,000.00 | 281,500.00 | 271,000.00 | 275,500.00 | 275,500.00 | 2.61% | 141,328 |
| Mar 17, 2026 | 265,000.00 | 271,500.00 | 261,000.00 | 268,500.00 | 268,500.00 | 2.09% | 112,960 |
| Mar 16, 2026 | 260,500.00 | 270,000.00 | 256,000.00 | 263,000.00 | 263,000.00 | 0.19% | 129,224 |
| Mar 13, 2026 | 270,000.00 | 274,000.00 | 261,500.00 | 262,500.00 | 262,500.00 | -5.06% | 137,934 |
| Mar 12, 2026 | 279,000.00 | 290,000.00 | 273,500.00 | 276,500.00 | 276,500.00 | -0.54% | 125,798 |
| Mar 11, 2026 | 283,000.00 | 291,000.00 | 275,500.00 | 278,000.00 | 278,000.00 | 3.35% | 159,661 |
| Mar 10, 2026 | 270,500.00 | 285,000.00 | 265,500.00 | 269,000.00 | 269,000.00 | 2.28% | 177,434 |
| Mar 9, 2026 | 261,500.00 | 273,500.00 | 257,000.00 | 263,000.00 | 263,000.00 | -5.73% | 168,670 |
| Mar 6, 2026 | 268,000.00 | 279,000.00 | 263,500.00 | 279,000.00 | 279,000.00 | 1.45% | 169,735 |