HD Hyundai Co., Ltd. (KRX:267250)
South Korea · Delayed Price · Currency is KRW 197,600
-6,900 (-3.37%)
At close: Jul 20, 2026
HD Hyundai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 201,000.00 | 209,500.00 | 195,500.00 | 204,500.00 | 204,500.00 | 2.00% | 119,194 |
| Jul 15, 2026 | 195,900.00 | 206,000.00 | 195,900.00 | 200,500.00 | 200,500.00 | 5.47% | 198,067 |
| Jul 14, 2026 | 200,500.00 | 202,000.00 | 186,000.00 | 190,100.00 | 190,100.00 | -3.99% | 162,202 |
| Jul 13, 2026 | 204,500.00 | 209,000.00 | 195,000.00 | 198,000.00 | 198,000.00 | -0.75% | 126,643 |
| Jul 10, 2026 | 198,500.00 | 206,500.00 | 191,700.00 | 199,500.00 | 199,500.00 | 5.33% | 117,035 |
| Jul 9, 2026 | 197,500.00 | 200,500.00 | 185,000.00 | 189,400.00 | 189,400.00 | -2.22% | 200,513 |
| Jul 8, 2026 | 210,500.00 | 214,500.00 | 189,500.00 | 193,700.00 | 193,700.00 | -7.98% | 177,864 |
| Jul 7, 2026 | 204,000.00 | 212,000.00 | 197,850.00 | 210,500.00 | 210,500.00 | 0.72% | 172,808 |
| Jul 6, 2026 | 207,000.00 | 215,500.00 | 203,000.00 | 209,000.00 | 209,000.00 | 1.21% | 84,051 |
| Jul 3, 2026 | 209,500.00 | 210,000.00 | 199,000.00 | 206,500.00 | 206,500.00 | -0.48% | 109,960 |
| Jul 2, 2026 | 209,000.00 | 217,500.00 | 195,300.00 | 207,500.00 | 207,500.00 | -1.19% | 172,676 |
| Jul 1, 2026 | 205,500.00 | 210,000.00 | 198,800.00 | 210,000.00 | 210,000.00 | 5.26% | 162,123 |
| Jun 30, 2026 | 205,000.00 | 205,500.00 | 196,300.00 | 199,500.00 | 199,500.00 | -1.72% | 318,200 |
| Jun 29, 2026 | 195,200.00 | 204,000.00 | 191,400.00 | 203,000.00 | 203,000.00 | 5.35% | 217,324 |
| Jun 26, 2026 | 199,900.00 | 202,000.00 | 184,500.00 | 192,700.00 | 192,700.00 | -4.84% | 217,057 |
| Jun 25, 2026 | 212,500.00 | 217,500.00 | 202,000.00 | 202,500.00 | 202,500.00 | -2.88% | 186,551 |
| Jun 24, 2026 | 209,000.00 | 214,000.00 | 204,500.00 | 208,500.00 | 208,500.00 | -1.18% | 216,976 |
| Jun 23, 2026 | 224,500.00 | 226,000.00 | 210,000.00 | 211,000.00 | 211,000.00 | -5.80% | 207,021 |
| Jun 22, 2026 | 231,000.00 | 233,000.00 | 222,500.00 | 224,000.00 | 224,000.00 | -2.82% | 160,433 |
| Jun 19, 2026 | 240,500.00 | 242,000.00 | 228,000.00 | 230,500.00 | 230,500.00 | -3.35% | 386,513 |
| Jun 18, 2026 | 258,500.00 | 260,500.00 | 237,000.00 | 238,500.00 | 238,500.00 | -9.14% | 264,919 |
| Jun 17, 2026 | 272,500.00 | 279,000.00 | 262,000.00 | 262,500.00 | 262,500.00 | -3.49% | 142,344 |
| Jun 16, 2026 | 268,500.00 | 282,500.00 | 268,500.00 | 272,000.00 | 272,000.00 | 1.49% | 139,735 |
| Jun 15, 2026 | 255,500.00 | 270,000.00 | 255,000.00 | 268,000.00 | 268,000.00 | 9.84% | 154,322 |
| Jun 12, 2026 | 252,500.00 | 255,000.00 | 243,000.00 | 244,000.00 | 244,000.00 | -0.61% | 191,541 |
| Jun 11, 2026 | 241,500.00 | 248,000.00 | 231,500.00 | 245,500.00 | 245,500.00 | 1.24% | 238,719 |
| Jun 10, 2026 | 238,500.00 | 246,000.00 | 235,000.00 | 242,500.00 | 242,500.00 | 0.62% | 142,573 |
| Jun 9, 2026 | 250,000.00 | 257,500.00 | 237,000.00 | 241,000.00 | 241,000.00 | -2.82% | 182,603 |
| Jun 8, 2026 | 251,000.00 | 257,000.00 | 243,000.00 | 248,000.00 | 248,000.00 | -8.66% | 150,604 |
| Jun 5, 2026 | 278,000.00 | 279,000.00 | 262,000.00 | 271,500.00 | 271,500.00 | -3.04% | 143,210 |
| Jun 4, 2026 | 276,000.00 | 287,000.00 | 270,000.00 | 280,000.00 | 280,000.00 | 1.27% | 218,001 |
| Jun 2, 2026 | 275,000.00 | 278,500.00 | 258,000.00 | 276,500.00 | 276,500.00 | -1.60% | 215,747 |
| Jun 1, 2026 | 272,000.00 | 292,000.00 | 267,000.00 | 281,000.00 | 281,000.00 | 1.26% | 190,536 |
| May 29, 2026 | 281,000.00 | 282,000.00 | 266,500.00 | 277,500.00 | 277,500.00 | 0.73% | 358,725 |
| May 28, 2026 | 286,500.00 | 288,000.00 | 267,000.00 | 275,500.00 | 275,500.00 | -3.50% | 208,284 |
| May 27, 2026 | 285,500.00 | 302,000.00 | 282,000.00 | 285,500.00 | 285,500.00 | -0.94% | 229,641 |
| May 26, 2026 | 288,000.00 | 295,000.00 | 285,000.00 | 289,500.00 | 288,200.00 | 2.66% | 165,135 |
| May 22, 2026 | 282,500.00 | 284,000.00 | 274,500.00 | 282,000.00 | 280,733.68 | 1.62% | 140,319 |
| May 21, 2026 | 270,000.00 | 278,000.00 | 266,500.00 | 277,500.00 | 276,253.89 | 7.14% | 165,060 |
| May 20, 2026 | 263,000.00 | 269,000.00 | 251,500.00 | 259,000.00 | 257,836.96 | -2.26% | 187,293 |
| May 19, 2026 | 268,000.00 | 273,000.00 | 255,000.00 | 265,000.00 | 263,810.02 | -1.49% | 233,504 |
| May 18, 2026 | 270,500.00 | 272,500.00 | 258,000.00 | 269,000.00 | 267,792.06 | -0.19% | 150,978 |
| May 15, 2026 | 282,500.00 | 295,000.00 | 265,000.00 | 269,500.00 | 268,289.81 | -3.41% | 224,943 |
| May 14, 2026 | 305,000.00 | 306,500.00 | 273,500.00 | 279,000.00 | 277,747.15 | -6.53% | 325,174 |
| May 13, 2026 | 295,000.00 | 305,500.00 | 282,000.00 | 298,500.00 | 297,159.59 | 4.01% | 330,349 |
| May 12, 2026 | 297,500.00 | 297,500.00 | 280,500.00 | 287,000.00 | 285,711.23 | -2.21% | 255,201 |
| May 11, 2026 | 292,000.00 | 313,500.00 | 289,000.00 | 293,500.00 | 292,182.04 | 1.56% | 244,071 |
| May 8, 2026 | 295,500.00 | 295,500.00 | 280,500.00 | 289,000.00 | 287,702.25 | -0.34% | 205,588 |
| May 7, 2026 | 291,500.00 | 295,500.00 | 283,000.00 | 290,000.00 | 288,697.75 | 1.58% | 173,611 |
| May 6, 2026 | 299,500.00 | 300,500.00 | 285,500.00 | 285,500.00 | 284,217.96 | -5.62% | 296,402 |