HD Hyundai Electric Co., Ltd. (KRX:267260)
South Korea · Delayed Price · Currency is KRW 999,000
+19,000 (1.94%)
At close: Apr 10, 2026
HD Hyundai Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 991,000.00 | 1,000,000.00 | 973,000.00 | 980,000.00 | 980,000.00 | - | 181,604 |
| Apr 8, 2026 | 962,000.00 | 992,000.00 | 946,000.00 | 980,000.00 | 980,000.00 | 9.99% | 156,756 |
| Apr 7, 2026 | 907,000.00 | 915,000.00 | 883,000.00 | 891,000.00 | 891,000.00 | -0.34% | 58,022 |
| Apr 6, 2026 | 903,000.00 | 929,000.00 | 888,000.00 | 894,000.00 | 894,000.00 | 1.25% | 64,468 |
| Apr 3, 2026 | 904,000.00 | 907,000.00 | 879,000.00 | 883,000.00 | 883,000.00 | 0.11% | 82,110 |
| Apr 2, 2026 | 935,000.00 | 943,000.00 | 871,000.00 | 882,000.00 | 882,000.00 | -2.22% | 189,872 |
| Apr 1, 2026 | 898,000.00 | 915,000.00 | 881,000.00 | 902,000.00 | 902,000.00 | 8.41% | 138,429 |
| Mar 31, 2026 | 853,000.00 | 870,000.00 | 830,000.00 | 832,000.00 | 832,000.00 | -4.59% | 156,485 |
| Mar 30, 2026 | 871,000.00 | 899,000.00 | 863,000.00 | 872,000.00 | 872,000.00 | -4.70% | 121,088 |
| Mar 27, 2026 | 933,000.00 | 937,000.00 | 887,000.00 | 915,000.00 | 915,000.00 | -5.18% | 164,950 |
| Mar 26, 2026 | 991,000.00 | 1,006,000.00 | 960,000.00 | 965,000.00 | 965,000.00 | -2.72% | 82,590 |
| Mar 25, 2026 | 960,000.00 | 997,000.00 | 950,000.00 | 992,000.00 | 992,000.00 | 7.24% | 145,733 |
| Mar 24, 2026 | 949,000.00 | 954,000.00 | 896,000.00 | 925,000.00 | 925,000.00 | 1.31% | 135,896 |
| Mar 23, 2026 | 925,000.00 | 935,000.00 | 900,000.00 | 913,000.00 | 913,000.00 | -4.80% | 112,092 |
| Mar 20, 2026 | 971,000.00 | 974,000.00 | 952,000.00 | 959,000.00 | 959,000.00 | 0.10% | 107,776 |
| Mar 19, 2026 | 950,000.00 | 986,000.00 | 948,000.00 | 958,000.00 | 958,000.00 | -1.64% | 112,178 |
| Mar 18, 2026 | 959,000.00 | 976,000.00 | 954,000.00 | 974,000.00 | 974,000.00 | 4.62% | 103,612 |
| Mar 17, 2026 | 926,000.00 | 950,000.00 | 925,000.00 | 931,000.00 | 931,000.00 | 2.87% | 86,101 |
| Mar 16, 2026 | 920,000.00 | 930,000.00 | 890,000.00 | 905,000.00 | 905,000.00 | -2.58% | 108,390 |
| Mar 13, 2026 | 911,000.00 | 949,000.00 | 908,000.00 | 929,000.00 | 929,000.00 | -1.59% | 147,873 |
| Mar 12, 2026 | 925,000.00 | 962,000.00 | 922,000.00 | 944,000.00 | 944,000.00 | 0.53% | 106,954 |
| Mar 11, 2026 | 962,000.00 | 975,000.00 | 930,000.00 | 939,000.00 | 939,000.00 | -0.21% | 123,719 |
| Mar 10, 2026 | 963,000.00 | 970,000.00 | 919,000.00 | 941,000.00 | 941,000.00 | 3.75% | 141,252 |
| Mar 9, 2026 | 910,000.00 | 935,000.00 | 877,000.00 | 907,000.00 | 907,000.00 | -6.30% | 199,628 |
| Mar 6, 2026 | 957,000.00 | 990,000.00 | 941,000.00 | 968,000.00 | 968,000.00 | -1.63% | 208,380 |
| Mar 5, 2026 | 985,000.00 | 1,007,000.00 | 962,000.00 | 984,000.00 | 984,000.00 | 12.97% | 220,416 |
| Mar 4, 2026 | 920,000.00 | 959,000.00 | 853,000.00 | 871,000.00 | 871,000.00 | -11.75% | 273,556 |
| Mar 3, 2026 | 1,006,000.00 | 1,048,000.00 | 983,000.00 | 987,000.00 | 987,000.00 | -6.00% | 192,637 |
| Feb 27, 2026 | 1,088,000.00 | 1,109,000.00 | 1,041,000.00 | 1,050,000.00 | 1,050,000.00 | -5.49% | 330,896 |
| Feb 26, 2026 | 1,075,000.00 | 1,116,000.00 | 1,068,000.00 | 1,111,000.00 | 1,111,000.00 | 4.32% | 253,366 |
| Feb 25, 2026 | 1,096,000.00 | 1,097,000.00 | 1,049,000.00 | 1,065,000.00 | 1,059,800.00 | -0.47% | 157,891 |
| Feb 24, 2026 | 1,055,000.00 | 1,076,000.00 | 1,041,000.00 | 1,070,000.00 | 1,064,775.59 | 0.28% | 138,670 |
| Feb 23, 2026 | 1,030,000.00 | 1,080,000.00 | 1,020,000.00 | 1,067,000.00 | 1,061,790.23 | 5.54% | 183,729 |
| Feb 20, 2026 | 967,000.00 | 1,012,000.00 | 966,000.00 | 1,011,000.00 | 1,006,063.66 | 4.55% | 167,876 |
| Feb 19, 2026 | 970,000.00 | 975,000.00 | 950,000.00 | 967,000.00 | 962,278.50 | 1.90% | 116,109 |
| Feb 13, 2026 | 950,000.00 | 973,000.00 | 946,000.00 | 949,000.00 | 944,366.38 | -1.76% | 112,113 |
| Feb 12, 2026 | 997,000.00 | 1,000,000.00 | 958,000.00 | 966,000.00 | 961,283.38 | -2.91% | 182,379 |
| Feb 11, 2026 | 945,000.00 | 998,000.00 | 933,000.00 | 995,000.00 | 990,141.78 | 5.96% | 222,963 |
| Feb 10, 2026 | 944,000.00 | 980,000.00 | 934,000.00 | 939,000.00 | 934,415.21 | 0.64% | 218,860 |
| Feb 9, 2026 | 892,000.00 | 943,000.00 | 885,000.00 | 933,000.00 | 928,444.51 | 11.07% | 305,359 |
| Feb 6, 2026 | 845,000.00 | 849,000.00 | 806,000.00 | 840,000.00 | 835,898.59 | -3.78% | 151,989 |
| Feb 5, 2026 | 894,000.00 | 899,000.00 | 855,000.00 | 873,000.00 | 868,737.46 | -5.52% | 190,097 |
| Feb 4, 2026 | 896,000.00 | 929,000.00 | 892,000.00 | 924,000.00 | 919,488.45 | 3.94% | 146,082 |
| Feb 3, 2026 | 866,000.00 | 900,000.00 | 864,000.00 | 889,000.00 | 884,659.34 | 6.34% | 174,695 |
| Feb 2, 2026 | 882,000.00 | 883,000.00 | 821,000.00 | 836,000.00 | 831,918.12 | -5.96% | 183,359 |
| Jan 30, 2026 | 893,000.00 | 918,000.00 | 885,000.00 | 889,000.00 | 884,659.34 | -0.89% | 173,328 |
| Jan 29, 2026 | 914,000.00 | 926,000.00 | 876,000.00 | 897,000.00 | 892,620.28 | -0.55% | 159,821 |
| Jan 28, 2026 | 912,000.00 | 927,000.00 | 895,000.00 | 902,000.00 | 897,595.87 | 0.11% | 203,258 |
| Jan 27, 2026 | 871,000.00 | 913,000.00 | 850,000.00 | 901,000.00 | 896,600.75 | 3.33% | 171,752 |
| Jan 26, 2026 | 879,000.00 | 891,000.00 | 845,000.00 | 872,000.00 | 867,742.35 | -1.36% | 239,517 |