HD Hyundai Electric Co., Ltd. (KRX:267260)
South Korea · Delayed Price · Currency is KRW 487,500
-37,500 (-7.14%)
Oct 20, 2026, 3:30 PM KST
HD Hyundai Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 518,000.00 | 518,000.00 | 476,000.00 | 487,500.00 | 487,500.00 | -7.14% | 125,391 |
| Oct 19, 2026 | 486,500.00 | 525,000.00 | 485,000.00 | 525,000.00 | 525,000.00 | 1.74% | 140,439 |
| Oct 16, 2026 | 497,000.00 | 534,000.00 | 492,500.00 | 516,000.00 | 516,000.00 | 5.95% | 236,605 |
| Oct 15, 2026 | 520,000.00 | 523,000.00 | 473,500.00 | 487,000.00 | 487,000.00 | -10.31% | 291,625 |
| Oct 14, 2026 | 559,000.00 | 564,000.00 | 531,000.00 | 543,000.00 | 543,000.00 | -3.04% | 186,589 |
| Oct 13, 2026 | 567,000.00 | 567,000.00 | 531,000.00 | 560,000.00 | 560,000.00 | -3.78% | 163,577 |
| Oct 12, 2026 | 610,000.00 | 622,000.00 | 577,000.00 | 582,000.00 | 582,000.00 | -3.96% | 207,501 |
| Oct 8, 2026 | 623,000.00 | 626,000.00 | 596,000.00 | 606,000.00 | 606,000.00 | -3.50% | 161,085 |
| Oct 7, 2026 | 700,000.00 | 701,000.00 | 626,000.00 | 628,000.00 | 628,000.00 | -8.05% | 234,251 |
| Oct 6, 2026 | 692,000.00 | 697,000.00 | 676,000.00 | 683,000.00 | 683,000.00 | 0.74% | 79,347 |
| Oct 2, 2026 | 664,000.00 | 679,000.00 | 659,000.00 | 678,000.00 | 678,000.00 | 0.74% | 107,266 |
| Oct 1, 2026 | 656,000.00 | 675,000.00 | 643,000.00 | 673,000.00 | 673,000.00 | 1.66% | 155,753 |
| Sep 30, 2026 | 680,000.00 | 693,000.00 | 658,000.00 | 662,000.00 | 662,000.00 | -2.79% | 386,388 |
| Sep 29, 2026 | 681,000.00 | 686,000.00 | 670,000.00 | 681,000.00 | 681,000.00 | -1.73% | 121,842 |
| Sep 28, 2026 | 700,000.00 | 709,000.00 | 689,000.00 | 693,000.00 | 693,000.00 | -2.12% | 101,227 |
| Sep 23, 2026 | 722,000.00 | 723,000.00 | 701,000.00 | 708,000.00 | 708,000.00 | -0.84% | 70,829 |
| Sep 22, 2026 | 729,000.00 | 738,000.00 | 710,000.00 | 714,000.00 | 714,000.00 | - | 78,931 |
| Sep 21, 2026 | 725,000.00 | 732,000.00 | 712,000.00 | 714,000.00 | 714,000.00 | -1.52% | 55,048 |
| Sep 18, 2026 | 733,000.00 | 738,000.00 | 717,000.00 | 725,000.00 | 725,000.00 | 1.83% | 125,753 |
| Sep 17, 2026 | 714,000.00 | 718,000.00 | 701,000.00 | 712,000.00 | 712,000.00 | 0.71% | 72,492 |
| Sep 16, 2026 | 711,000.00 | 719,000.00 | 700,000.00 | 707,000.00 | 707,000.00 | 1.00% | 100,599 |
| Sep 15, 2026 | 720,000.00 | 729,000.00 | 698,000.00 | 700,000.00 | 700,000.00 | -5.28% | 132,650 |
| Sep 14, 2026 | 730,000.00 | 749,000.00 | 718,000.00 | 739,000.00 | 739,000.00 | -1.07% | 50,867 |
| Sep 11, 2026 | 718,000.00 | 756,000.00 | 716,000.00 | 747,000.00 | 747,000.00 | 0.13% | 69,327 |
| Sep 10, 2026 | 744,000.00 | 755,000.00 | 722,000.00 | 746,000.00 | 746,000.00 | -0.67% | 134,963 |
| Sep 9, 2026 | 738,000.00 | 764,000.00 | 736,000.00 | 751,000.00 | 751,000.00 | 3.16% | 96,746 |
| Sep 8, 2026 | 766,000.00 | 769,000.00 | 726,000.00 | 728,000.00 | 728,000.00 | -4.59% | 91,478 |
| Sep 7, 2026 | 728,000.00 | 767,000.00 | 721,000.00 | 763,000.00 | 763,000.00 | 6.86% | 92,183 |
| Sep 4, 2026 | 715,000.00 | 731,000.00 | 707,000.00 | 714,000.00 | 714,000.00 | 1.13% | 77,266 |
| Sep 3, 2026 | 723,000.00 | 725,000.00 | 691,000.00 | 706,000.00 | 706,000.00 | -0.70% | 209,571 |
| Sep 2, 2026 | 738,000.00 | 745,000.00 | 710,000.00 | 711,000.00 | 711,000.00 | -7.54% | 174,705 |
| Sep 1, 2026 | 776,000.00 | 779,000.00 | 739,000.00 | 769,000.00 | 769,000.00 | -1.54% | 133,074 |
| Aug 31, 2026 | 799,000.00 | 799,000.00 | 767,000.00 | 781,000.00 | 781,000.00 | -4.05% | 143,310 |
| Aug 28, 2026 | 815,000.00 | 854,000.00 | 801,000.00 | 814,000.00 | 814,000.00 | -0.85% | 211,318 |
| Aug 27, 2026 | 778,000.00 | 823,000.00 | 770,000.00 | 821,000.00 | 821,000.00 | 12.01% | 226,942 |
| Aug 26, 2026 | 722,000.00 | 739,000.00 | 711,000.00 | 733,000.00 | 733,000.00 | 1.95% | 107,738 |
| Aug 25, 2026 | 707,000.00 | 719,000.00 | 673,000.00 | 719,000.00 | 719,000.00 | -0.14% | 141,749 |
| Aug 24, 2026 | 719,000.00 | 724,000.00 | 705,000.00 | 720,000.00 | 720,000.00 | 0.28% | 69,144 |
| Aug 21, 2026 | 746,000.00 | 746,000.00 | 708,000.00 | 718,000.00 | 718,000.00 | -3.75% | 137,350 |
| Aug 20, 2026 | 753,000.00 | 765,000.00 | 733,000.00 | 746,000.00 | 746,000.00 | -0.80% | 100,541 |
| Aug 19, 2026 | 733,000.00 | 766,000.00 | 711,000.00 | 752,000.00 | 752,000.00 | -4.20% | 99,051 |
| Aug 18, 2026 | 815,000.00 | 822,000.00 | 775,000.00 | 785,000.00 | 785,000.00 | -2.24% | 91,526 |
| Aug 14, 2026 | 796,000.00 | 804,000.00 | 770,000.00 | 803,000.00 | 803,000.00 | 2.29% | 93,551 |
| Aug 13, 2026 | 798,000.00 | 815,000.00 | 775,000.00 | 785,000.00 | 785,000.00 | 0.38% | 154,121 |
| Aug 12, 2026 | 765,000.00 | 784,000.00 | 749,000.00 | 782,000.00 | 782,000.00 | 5.82% | 109,295 |
| Aug 11, 2026 | 759,000.00 | 759,000.00 | 731,000.00 | 739,000.00 | 739,000.00 | -3.11% | 86,122 |
| Aug 10, 2026 | 777,000.00 | 784,000.00 | 745,000.00 | 764,000.00 | 762,700.00 | 0.26% | 115,016 |
| Aug 7, 2026 | 777,000.00 | 780,000.00 | 736,000.00 | 762,000.00 | 760,703.40 | 0.13% | 148,426 |
| Aug 6, 2026 | 760,000.00 | 787,000.00 | 737,000.00 | 761,000.00 | 759,705.10 | -1.42% | 136,091 |
| Aug 5, 2026 | 750,000.00 | 778,000.00 | 732,000.00 | 772,000.00 | 770,686.39 | 7.82% | 164,443 |