HD Hyundai Electric Co., Ltd. (KRX:267260)
South Korea · Delayed Price · Currency is KRW 490,000
+31,500 (6.87%)
At close: Aug 22, 2025, 3:30 PM KST
HD Hyundai Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 473,000.00 | 497,500.00 | 468,000.00 | 490,000.00 | 490,000.00 | 6.87% | 328,002 |
| Aug 21, 2025 | 456,500.00 | 468,000.00 | 454,000.00 | 458,500.00 | 458,500.00 | 2.69% | 125,626 |
| Aug 20, 2025 | 449,000.00 | 456,000.00 | 433,500.00 | 446,500.00 | 446,500.00 | -2.93% | 226,066 |
| Aug 19, 2025 | 464,500.00 | 467,000.00 | 454,000.00 | 460,000.00 | 460,000.00 | - | 147,253 |
| Aug 18, 2025 | 475,000.00 | 480,000.00 | 458,000.00 | 460,000.00 | 460,000.00 | -5.64% | 270,153 |
| Aug 14, 2025 | 486,000.00 | 487,500.00 | 473,500.00 | 487,500.00 | 487,500.00 | - | 155,959 |
| Aug 13, 2025 | 480,500.00 | 487,500.00 | 475,000.00 | 487,500.00 | 487,500.00 | 2.96% | 115,779 |
| Aug 12, 2025 | 498,000.00 | 506,000.00 | 472,500.00 | 473,500.00 | 473,500.00 | -4.82% | 206,357 |
| Aug 11, 2025 | 492,000.00 | 501,000.00 | 491,000.00 | 497,500.00 | 497,500.00 | 1.74% | 113,250 |
| Aug 8, 2025 | 502,000.00 | 502,000.00 | 486,500.00 | 489,000.00 | 489,000.00 | -2.59% | 152,639 |
| Aug 7, 2025 | 504,000.00 | 517,000.00 | 499,500.00 | 502,000.00 | 502,000.00 | -0.99% | 130,581 |
| Aug 6, 2025 | 499,500.00 | 509,000.00 | 492,000.00 | 507,000.00 | 507,000.00 | 0.60% | 142,283 |
| Aug 5, 2025 | 499,500.00 | 508,000.00 | 497,500.00 | 504,000.00 | 504,000.00 | 2.02% | 172,256 |
| Aug 4, 2025 | 480,000.00 | 496,500.00 | 476,500.00 | 494,000.00 | 494,000.00 | 2.07% | 138,271 |
| Aug 1, 2025 | 496,000.00 | 501,000.00 | 481,500.00 | 484,000.00 | 484,000.00 | -3.39% | 258,403 |
| Jul 31, 2025 | 504,000.00 | 507,000.00 | 493,000.00 | 501,000.00 | 501,000.00 | 0.80% | 185,403 |
| Jul 30, 2025 | 491,500.00 | 499,500.00 | 490,500.00 | 497,000.00 | 497,000.00 | 0.40% | 126,362 |
| Jul 29, 2025 | 485,000.00 | 498,500.00 | 482,500.00 | 495,000.00 | 495,000.00 | 1.23% | 166,170 |
| Jul 28, 2025 | 499,000.00 | 507,000.00 | 488,500.00 | 489,000.00 | 489,000.00 | - | 252,288 |
| Jul 25, 2025 | 487,500.00 | 493,000.00 | 485,000.00 | 489,000.00 | 489,000.00 | -0.61% | 114,512 |
| Jul 24, 2025 | 492,500.00 | 498,500.00 | 482,500.00 | 492,000.00 | 492,000.00 | 2.61% | 312,160 |
| Jul 23, 2025 | 480,000.00 | 503,000.00 | 471,000.00 | 479,500.00 | 479,500.00 | 2.46% | 491,871 |
| Jul 22, 2025 | 490,000.00 | 490,000.00 | 451,000.00 | 468,000.00 | 468,000.00 | -5.45% | 483,008 |
| Jul 21, 2025 | 466,500.00 | 495,500.00 | 464,500.00 | 495,000.00 | 495,000.00 | 2.59% | 274,140 |
| Jul 18, 2025 | 482,000.00 | 490,000.00 | 476,500.00 | 482,500.00 | 482,500.00 | 1.37% | 168,007 |
| Jul 17, 2025 | 485,000.00 | 485,000.00 | 467,500.00 | 476,000.00 | 476,000.00 | -1.45% | 173,414 |
| Jul 16, 2025 | 472,500.00 | 490,000.00 | 463,500.00 | 483,000.00 | 483,000.00 | 1.90% | 270,736 |
| Jul 15, 2025 | 455,000.00 | 477,000.00 | 454,000.00 | 474,000.00 | 474,000.00 | 5.22% | 253,316 |
| Jul 14, 2025 | 435,000.00 | 454,500.00 | 434,500.00 | 450,500.00 | 450,500.00 | 1.81% | 178,958 |
| Jul 11, 2025 | 461,000.00 | 463,000.00 | 439,500.00 | 442,500.00 | 442,500.00 | -3.80% | 209,099 |
| Jul 10, 2025 | 456,500.00 | 465,500.00 | 453,000.00 | 460,000.00 | 460,000.00 | 1.77% | 190,129 |
| Jul 9, 2025 | 453,000.00 | 455,500.00 | 445,000.00 | 452,000.00 | 452,000.00 | 0.22% | 189,163 |
| Jul 8, 2025 | 437,500.00 | 451,500.00 | 432,500.00 | 451,000.00 | 451,000.00 | 3.20% | 228,892 |
| Jul 7, 2025 | 418,500.00 | 440,000.00 | 418,000.00 | 437,000.00 | 437,000.00 | 1.16% | 239,682 |
| Jul 4, 2025 | 460,000.00 | 460,500.00 | 430,500.00 | 432,000.00 | 432,000.00 | -4.95% | 352,170 |
| Jul 3, 2025 | 485,000.00 | 487,000.00 | 452,500.00 | 454,500.00 | 454,500.00 | -6.77% | 516,978 |
| Jul 2, 2025 | 501,000.00 | 502,000.00 | 471,500.00 | 487,500.00 | 487,500.00 | -4.04% | 299,746 |
| Jul 1, 2025 | 508,000.00 | 520,000.00 | 500,000.00 | 508,000.00 | 508,000.00 | 0.20% | 205,784 |
| Jun 30, 2025 | 496,000.00 | 516,000.00 | 484,000.00 | 507,000.00 | 507,000.00 | 4.00% | 329,685 |
| Jun 27, 2025 | 484,000.00 | 498,500.00 | 480,500.00 | 487,500.00 | 487,500.00 | 0.72% | 216,245 |
| Jun 26, 2025 | 493,000.00 | 498,000.00 | 470,500.00 | 484,000.00 | 482,100.00 | -2.62% | 245,035 |
| Jun 25, 2025 | 488,000.00 | 506,000.00 | 487,000.00 | 497,000.00 | 495,048.97 | 3.11% | 243,200 |
| Jun 24, 2025 | 483,500.00 | 496,000.00 | 471,500.00 | 482,000.00 | 480,107.85 | 1.69% | 231,072 |
| Jun 23, 2025 | 458,500.00 | 475,000.00 | 458,000.00 | 474,000.00 | 472,139.26 | 0.85% | 134,593 |
| Jun 20, 2025 | 480,000.00 | 483,000.00 | 464,500.00 | 470,000.00 | 468,154.96 | -0.63% | 160,125 |
| Jun 19, 2025 | 467,000.00 | 474,000.00 | 455,000.00 | 473,000.00 | 471,143.18 | 1.28% | 241,767 |
| Jun 18, 2025 | 467,000.00 | 471,000.00 | 455,500.00 | 467,000.00 | 465,166.74 | -0.74% | 252,204 |
| Jun 17, 2025 | 460,000.00 | 477,000.00 | 455,000.00 | 470,500.00 | 468,653.00 | 3.07% | 355,866 |
| Jun 16, 2025 | 434,000.00 | 461,000.00 | 433,500.00 | 456,500.00 | 454,707.95 | 6.16% | 301,534 |
| Jun 13, 2025 | 434,500.00 | 435,000.00 | 418,000.00 | 430,000.00 | 428,311.98 | -0.92% | 241,642 |