HD Hyundai Electric Co., Ltd. (KRX:267260)
South Korea · Delayed Price · Currency is KRW 840,000
-33,000 (-3.78%)
At close: Feb 6, 2026
HD Hyundai Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 845,000.00 | 849,000.00 | 806,000.00 | 840,000.00 | 840,000.00 | -3.78% | 151,989 |
| Feb 5, 2026 | 894,000.00 | 899,000.00 | 855,000.00 | 873,000.00 | 873,000.00 | -5.52% | 190,097 |
| Feb 4, 2026 | 896,000.00 | 929,000.00 | 892,000.00 | 924,000.00 | 924,000.00 | 3.94% | 146,082 |
| Feb 3, 2026 | 866,000.00 | 900,000.00 | 864,000.00 | 889,000.00 | 889,000.00 | 6.34% | 173,416 |
| Feb 2, 2026 | 882,000.00 | 883,000.00 | 821,000.00 | 836,000.00 | 836,000.00 | -5.96% | 183,359 |
| Jan 30, 2026 | 893,000.00 | 918,000.00 | 885,000.00 | 889,000.00 | 889,000.00 | -0.89% | 173,328 |
| Jan 29, 2026 | 914,000.00 | 926,000.00 | 876,000.00 | 897,000.00 | 897,000.00 | -0.55% | 159,517 |
| Jan 28, 2026 | 912,000.00 | 927,000.00 | 895,000.00 | 902,000.00 | 902,000.00 | 0.11% | 203,258 |
| Jan 27, 2026 | 871,000.00 | 913,000.00 | 850,000.00 | 901,000.00 | 901,000.00 | 3.33% | 171,752 |
| Jan 26, 2026 | 879,000.00 | 891,000.00 | 845,000.00 | 872,000.00 | 872,000.00 | -1.36% | 239,517 |
| Jan 23, 2026 | 880,000.00 | 902,000.00 | 871,000.00 | 884,000.00 | 884,000.00 | -0.45% | 158,561 |
| Jan 22, 2026 | 899,000.00 | 909,000.00 | 886,000.00 | 888,000.00 | 888,000.00 | -0.67% | 120,807 |
| Jan 21, 2026 | 891,000.00 | 908,000.00 | 881,000.00 | 894,000.00 | 894,000.00 | -2.30% | 121,617 |
| Jan 20, 2026 | 910,000.00 | 928,000.00 | 880,000.00 | 915,000.00 | 915,000.00 | -0.33% | 137,308 |
| Jan 19, 2026 | 909,000.00 | 934,000.00 | 906,000.00 | 918,000.00 | 918,000.00 | 1.32% | 168,381 |
| Jan 16, 2026 | 910,000.00 | 915,000.00 | 888,000.00 | 906,000.00 | 906,000.00 | 1.57% | 139,572 |
| Jan 15, 2026 | 920,000.00 | 947,000.00 | 888,000.00 | 892,000.00 | 892,000.00 | -3.25% | 274,698 |
| Jan 14, 2026 | 887,000.00 | 929,000.00 | 882,000.00 | 922,000.00 | 922,000.00 | 4.06% | 203,916 |
| Jan 13, 2026 | 896,000.00 | 897,000.00 | 857,000.00 | 886,000.00 | 886,000.00 | 1.14% | 155,573 |
| Jan 12, 2026 | 866,000.00 | 898,000.00 | 860,000.00 | 876,000.00 | 876,000.00 | 3.30% | 189,893 |
| Jan 9, 2026 | 855,000.00 | 855,000.00 | 825,000.00 | 848,000.00 | 848,000.00 | -1.62% | 139,863 |
| Jan 8, 2026 | 812,000.00 | 868,000.00 | 812,000.00 | 862,000.00 | 862,000.00 | 4.99% | 219,304 |
| Jan 7, 2026 | 825,000.00 | 830,000.00 | 814,000.00 | 821,000.00 | 821,000.00 | -1.56% | 198,602 |
| Jan 6, 2026 | 826,000.00 | 855,000.00 | 790,000.00 | 834,000.00 | 834,000.00 | -3.92% | 428,669 |
| Jan 5, 2026 | 819,000.00 | 869,000.00 | 811,000.00 | 868,000.00 | 868,000.00 | 5.98% | 165,187 |
| Jan 2, 2026 | 774,000.00 | 822,000.00 | 763,000.00 | 819,000.00 | 819,000.00 | 5.81% | 132,745 |
| Dec 30, 2025 | 779,000.00 | 785,000.00 | 774,000.00 | 774,000.00 | 774,000.00 | -1.78% | 91,306 |
| Dec 29, 2025 | 755,000.00 | 793,000.00 | 755,000.00 | 788,000.00 | 788,000.00 | 3.14% | 95,408 |
| Dec 26, 2025 | 777,000.00 | 779,000.00 | 754,000.00 | 764,000.00 | 764,000.00 | -2.05% | 113,902 |
| Dec 24, 2025 | 797,000.00 | 799,000.00 | 780,000.00 | 780,000.00 | 780,000.00 | -1.76% | 76,403 |
| Dec 23, 2025 | 808,000.00 | 809,000.00 | 791,000.00 | 794,000.00 | 794,000.00 | -1.37% | 67,355 |
| Dec 22, 2025 | 826,000.00 | 833,000.00 | 797,000.00 | 805,000.00 | 805,000.00 | -0.25% | 113,153 |
| Dec 19, 2025 | 807,000.00 | 822,000.00 | 795,000.00 | 807,000.00 | 807,000.00 | 2.15% | 77,143 |
| Dec 18, 2025 | 796,000.00 | 812,000.00 | 788,000.00 | 790,000.00 | 790,000.00 | -3.89% | 95,019 |
| Dec 17, 2025 | 834,000.00 | 837,000.00 | 818,000.00 | 822,000.00 | 822,000.00 | -0.36% | 80,327 |
| Dec 16, 2025 | 827,000.00 | 846,000.00 | 819,000.00 | 825,000.00 | 825,000.00 | -0.60% | 109,808 |
| Dec 15, 2025 | 839,000.00 | 851,000.00 | 824,000.00 | 830,000.00 | 830,000.00 | -4.16% | 123,407 |
| Dec 12, 2025 | 855,000.00 | 877,000.00 | 849,000.00 | 866,000.00 | 866,000.00 | 2.36% | 134,492 |
| Dec 11, 2025 | 868,000.00 | 882,000.00 | 846,000.00 | 846,000.00 | 846,000.00 | -0.35% | 165,857 |
| Dec 10, 2025 | 857,000.00 | 872,000.00 | 841,000.00 | 849,000.00 | 849,000.00 | 0.12% | 79,560 |
| Dec 9, 2025 | 834,000.00 | 855,000.00 | 826,000.00 | 848,000.00 | 848,000.00 | 0.71% | 101,223 |
| Dec 8, 2025 | 830,000.00 | 846,000.00 | 822,000.00 | 842,000.00 | 842,000.00 | 1.20% | 115,991 |
| Dec 5, 2025 | 804,000.00 | 836,000.00 | 796,000.00 | 832,000.00 | 832,000.00 | 4.26% | 133,262 |
| Dec 4, 2025 | 819,000.00 | 829,000.00 | 787,000.00 | 798,000.00 | 798,000.00 | -2.68% | 121,440 |
| Dec 3, 2025 | 787,000.00 | 823,000.00 | 780,000.00 | 820,000.00 | 820,000.00 | 4.99% | 181,989 |
| Dec 2, 2025 | 742,000.00 | 785,000.00 | 742,000.00 | 781,000.00 | 781,000.00 | 4.69% | 153,005 |
| Dec 1, 2025 | 787,000.00 | 787,000.00 | 736,000.00 | 746,000.00 | 746,000.00 | -3.74% | 173,891 |
| Nov 28, 2025 | 802,000.00 | 802,000.00 | 764,000.00 | 775,000.00 | 775,000.00 | -2.88% | 120,269 |
| Nov 27, 2025 | 810,000.00 | 825,000.00 | 797,000.00 | 798,000.00 | 798,000.00 | 0.13% | 72,971 |
| Nov 26, 2025 | 812,000.00 | 813,000.00 | 770,000.00 | 797,000.00 | 797,000.00 | 2.18% | 102,748 |