HD Hyundai Co., Ltd. (KRX:267250)
South Korea · Delayed Price · Currency is KRW 179,500
-10,000 (-5.28%)
At close: Oct 8, 2026
HD Hyundai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 209,527 |
| Oct 6, 2026 | 204,500.00 | 207,000.00 | 194,100.00 | 195,300.00 | 195,300.00 | -2.84% | 193,631 |
| 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 |
| Aug 14, 2026 | 234,000.00 | 239,500.00 | 232,500.00 | 235,500.00 | 235,500.00 | 2.84% | 132,163 |
| Aug 13, 2026 | 231,500.00 | 234,500.00 | 225,000.00 | 229,000.00 | 229,000.00 | -0.65% | 202,449 |
| Aug 12, 2026 | 224,000.00 | 232,500.00 | 220,000.00 | 230,500.00 | 230,500.00 | 3.27% | 132,902 |
| Aug 11, 2026 | 226,500.00 | 233,500.00 | 224,000.00 | 224,500.00 | 223,200.00 | -0.66% | 107,635 |
| Aug 10, 2026 | 227,000.00 | 229,500.00 | 220,500.00 | 226,000.00 | 224,691.31 | 0.44% | 93,671 |
| Aug 7, 2026 | 216,000.00 | 226,000.00 | 214,000.00 | 225,000.00 | 223,697.10 | 2.74% | 122,859 |
| Aug 6, 2026 | 217,500.00 | 227,000.00 | 214,500.00 | 219,000.00 | 217,731.85 | - | 97,510 |
| Aug 5, 2026 | 212,000.00 | 220,500.00 | 209,500.00 | 219,000.00 | 217,731.85 | 5.04% | 137,389 |
| Aug 4, 2026 | 196,400.00 | 210,500.00 | 195,600.00 | 208,500.00 | 207,292.65 | 4.98% | 159,803 |
| Aug 3, 2026 | 202,500.00 | 204,000.00 | 194,100.00 | 198,600.00 | 197,449.98 | -0.50% | 134,752 |
| Jul 31, 2026 | 201,500.00 | 204,500.00 | 190,900.00 | 199,600.00 | 198,444.19 | 2.94% | 201,677 |
| Jul 30, 2026 | 189,600.00 | 215,500.00 | 189,600.00 | 193,900.00 | 192,777.19 | 3.30% | 261,592 |
| Jul 29, 2026 | 197,100.00 | 204,000.00 | 178,000.00 | 187,700.00 | 186,613.10 | -3.55% | 233,039 |
| Jul 28, 2026 | 203,000.00 | 207,500.00 | 193,100.00 | 194,600.00 | 193,473.14 | -7.55% | 165,010 |
| Jul 27, 2026 | 222,500.00 | 227,500.00 | 206,000.00 | 210,500.00 | 209,281.07 | -5.39% | 122,439 |