HD Hyundai Electric Co., Ltd. (KRX:267260)
South Korea · Delayed Price · Currency is KRW 762,700
+1,997 (0.26%)
At close: Aug 10, 2026
HD Hyundai Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 777,000.00 | 780,000.00 | 736,000.00 | 762,000.00 | 762,000.00 | 0.13% | 148,426 |
| Aug 6, 2026 | 760,000.00 | 787,000.00 | 737,000.00 | 761,000.00 | 761,000.00 | -1.42% | 136,091 |
| Aug 5, 2026 | 750,000.00 | 778,000.00 | 732,000.00 | 772,000.00 | 772,000.00 | 7.82% | 164,443 |
| Aug 4, 2026 | 691,000.00 | 716,000.00 | 670,000.00 | 716,000.00 | 716,000.00 | 6.39% | 156,137 |
| Aug 3, 2026 | 678,000.00 | 702,000.00 | 658,000.00 | 673,000.00 | 673,000.00 | -1.61% | 130,244 |
| Jul 31, 2026 | 670,000.00 | 698,000.00 | 635,000.00 | 684,000.00 | 684,000.00 | 17.32% | 252,144 |
| Jul 30, 2026 | 591,000.00 | 621,000.00 | 568,000.00 | 583,000.00 | 583,000.00 | -0.51% | 373,108 |
| Jul 29, 2026 | 701,000.00 | 707,000.00 | 538,000.00 | 586,000.00 | 586,000.00 | -16.88% | 509,916 |
| Jul 28, 2026 | 764,000.00 | 764,000.00 | 690,000.00 | 705,000.00 | 705,000.00 | -11.54% | 199,093 |
| Jul 27, 2026 | 827,000.00 | 830,000.00 | 780,000.00 | 797,000.00 | 797,000.00 | -1.60% | 82,155 |
| Jul 24, 2026 | 861,000.00 | 870,000.00 | 791,000.00 | 810,000.00 | 810,000.00 | -6.79% | 112,579 |
| Jul 23, 2026 | 816,000.00 | 869,000.00 | 806,000.00 | 869,000.00 | 869,000.00 | 9.31% | 128,459 |
| Jul 22, 2026 | 797,000.00 | 827,000.00 | 789,000.00 | 795,000.00 | 795,000.00 | 2.19% | 94,161 |
| Jul 21, 2026 | 745,000.00 | 790,000.00 | 717,000.00 | 778,000.00 | 778,000.00 | 3.46% | 133,521 |
| Jul 20, 2026 | 776,000.00 | 787,000.00 | 744,000.00 | 752,000.00 | 752,000.00 | -5.65% | 98,296 |
| Jul 16, 2026 | 805,000.00 | 818,000.00 | 776,000.00 | 797,000.00 | 797,000.00 | -3.16% | 155,320 |
| Jul 15, 2026 | 826,000.00 | 839,000.00 | 806,000.00 | 823,000.00 | 823,000.00 | 3.26% | 150,948 |
| Jul 14, 2026 | 782,000.00 | 810,000.00 | 756,000.00 | 797,000.00 | 797,000.00 | 1.14% | 214,508 |
| Jul 13, 2026 | 851,000.00 | 855,000.00 | 779,000.00 | 788,000.00 | 788,000.00 | -7.40% | 172,717 |
| Jul 10, 2026 | 841,000.00 | 873,000.00 | 833,000.00 | 851,000.00 | 851,000.00 | 4.42% | 100,286 |
| Jul 9, 2026 | 820,000.00 | 840,000.00 | 780,000.00 | 815,000.00 | 815,000.00 | 0.12% | 252,571 |
| Jul 8, 2026 | 864,000.00 | 868,000.00 | 787,000.00 | 814,000.00 | 814,000.00 | -9.45% | 275,137 |
| Jul 7, 2026 | 920,000.00 | 926,000.00 | 876,000.00 | 899,000.00 | 899,000.00 | -3.23% | 171,007 |
| Jul 6, 2026 | 952,000.00 | 953,000.00 | 888,000.00 | 929,000.00 | 929,000.00 | -1.69% | 120,900 |
| Jul 3, 2026 | 1,001,000.00 | 1,007,000.00 | 880,000.00 | 945,000.00 | 945,000.00 | -2.48% | 174,000 |
| Jul 2, 2026 | 1,007,000.00 | 1,084,000.00 | 932,000.00 | 969,000.00 | 969,000.00 | -4.25% | 243,716 |
| Jul 1, 2026 | 1,019,000.00 | 1,064,000.00 | 989,000.00 | 1,012,000.00 | 1,012,000.00 | 4.12% | 188,721 |
| Jun 30, 2026 | 972,000.00 | 990,000.00 | 924,000.00 | 972,000.00 | 972,000.00 | 3.74% | 180,057 |
| Jun 29, 2026 | 944,000.00 | 980,000.00 | 901,000.00 | 937,000.00 | 937,000.00 | 6.12% | 152,462 |
| Jun 26, 2026 | 942,000.00 | 952,000.00 | 850,000.00 | 883,000.00 | 883,000.00 | -7.05% | 177,454 |
| Jun 25, 2026 | 980,000.00 | 999,000.00 | 950,000.00 | 950,000.00 | 950,000.00 | 1.39% | 146,580 |
| Jun 24, 2026 | 943,000.00 | 959,000.00 | 911,000.00 | 937,000.00 | 937,000.00 | -1.26% | 213,086 |
| Jun 23, 2026 | 1,055,000.00 | 1,103,000.00 | 949,000.00 | 949,000.00 | 949,000.00 | -8.13% | 189,398 |
| Jun 22, 2026 | 1,070,000.00 | 1,082,000.00 | 1,033,000.00 | 1,033,000.00 | 1,033,000.00 | -4.17% | 145,696 |
| Jun 19, 2026 | 1,109,000.00 | 1,157,000.00 | 1,040,000.00 | 1,078,000.00 | 1,078,000.00 | -0.83% | 210,942 |
| Jun 18, 2026 | 1,138,000.00 | 1,150,000.00 | 1,070,000.00 | 1,087,000.00 | 1,087,000.00 | -2.95% | 142,182 |
| Jun 17, 2026 | 1,139,000.00 | 1,150,000.00 | 1,092,000.00 | 1,120,000.00 | 1,120,000.00 | 0.54% | 161,117 |
| Jun 16, 2026 | 1,212,000.00 | 1,213,000.00 | 1,107,000.00 | 1,114,000.00 | 1,114,000.00 | -6.70% | 183,143 |
| Jun 15, 2026 | 1,132,000.00 | 1,194,000.00 | 1,118,000.00 | 1,194,000.00 | 1,194,000.00 | 5.66% | 314,453 |
| Jun 12, 2026 | 1,107,000.00 | 1,165,000.00 | 1,049,000.00 | 1,130,000.00 | 1,130,000.00 | 9.39% | 470,167 |
| Jun 11, 2026 | 970,000.00 | 1,070,000.00 | 931,000.00 | 1,033,000.00 | 1,033,000.00 | 4.77% | 255,349 |
| Jun 10, 2026 | 924,000.00 | 1,033,000.00 | 921,000.00 | 986,000.00 | 986,000.00 | 4.45% | 258,120 |
| Jun 9, 2026 | 927,000.00 | 958,000.00 | 895,000.00 | 944,000.00 | 944,000.00 | 6.19% | 126,447 |
| Jun 8, 2026 | 844,000.00 | 917,000.00 | 844,000.00 | 889,000.00 | 889,000.00 | -7.01% | 165,151 |
| Jun 5, 2026 | 996,000.00 | 997,000.00 | 931,000.00 | 956,000.00 | 956,000.00 | -4.30% | 127,349 |
| Jun 4, 2026 | 1,017,000.00 | 1,031,000.00 | 996,000.00 | 999,000.00 | 999,000.00 | 0.40% | 301,379 |
| Jun 2, 2026 | 1,065,000.00 | 1,065,000.00 | 982,000.00 | 995,000.00 | 995,000.00 | -6.66% | 207,769 |
| Jun 1, 2026 | 1,054,000.00 | 1,112,000.00 | 1,037,000.00 | 1,066,000.00 | 1,066,000.00 | 1.23% | 178,531 |
| May 29, 2026 | 1,089,000.00 | 1,090,000.00 | 1,010,000.00 | 1,053,000.00 | 1,053,000.00 | 0.57% | 256,859 |
| May 28, 2026 | 1,091,000.00 | 1,100,000.00 | 1,007,000.00 | 1,047,000.00 | 1,047,000.00 | -4.30% | 283,478 |