HD Hyundai Electric Co., Ltd. (KRX:267260)
South Korea · Delayed Price · Currency is KRW 356,000
-10,500 (-2.86%)
Nov 9, 2026, 3:30 PM KST
HD Hyundai Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 359,500.00 | 371,500.00 | 352,000.00 | 356,000.00 | 356,000.00 | -2.51% | 191,856 |
| Nov 6, 2026 | 347,500.00 | 376,500.00 | 346,000.00 | 366,500.00 | 365,159.77 | -8.72% | 249,264 |
| Nov 5, 2026 | 425,000.00 | 425,000.00 | 393,500.00 | 401,500.00 | 400,031.79 | -8.44% | 217,935 |
| Nov 4, 2026 | 446,000.00 | 459,500.00 | 411,000.00 | 438,500.00 | 436,896.48 | -0.11% | 250,274 |
| Nov 3, 2026 | 440,500.00 | 449,500.00 | 428,500.00 | 439,000.00 | 437,394.66 | -1.68% | 169,832 |
| Nov 2, 2026 | 409,000.00 | 450,000.00 | 403,500.00 | 446,500.00 | 444,867.23 | 5.18% | 223,237 |
| Oct 30, 2026 | 427,000.00 | 431,500.00 | 418,000.00 | 424,500.00 | 422,947.68 | -3.63% | 211,676 |
| Oct 29, 2026 | 455,500.00 | 457,000.00 | 432,000.00 | 440,500.00 | 438,889.17 | -4.76% | 176,351 |
| Oct 28, 2026 | 462,500.00 | 467,000.00 | 438,000.00 | 462,500.00 | 460,808.72 | 2.78% | 204,559 |
| Oct 27, 2026 | 460,000.00 | 472,500.00 | 442,500.00 | 450,000.00 | 448,354.43 | 0.67% | 188,703 |
| Oct 26, 2026 | 461,500.00 | 464,500.00 | 443,000.00 | 447,000.00 | 445,365.40 | -4.89% | 137,214 |
| Oct 23, 2026 | 472,500.00 | 473,000.00 | 448,500.00 | 470,000.00 | 468,281.29 | -4.08% | 168,558 |
| Oct 22, 2026 | 494,500.00 | 503,000.00 | 483,500.00 | 490,000.00 | 488,208.16 | -1.80% | 121,723 |
| Oct 21, 2026 | 499,500.00 | 506,500.00 | 485,500.00 | 499,000.00 | 497,175.25 | 2.36% | 114,317 |
| Oct 20, 2026 | 518,000.00 | 518,000.00 | 476,000.00 | 487,500.00 | 485,717.30 | -7.14% | 120,143 |
| Oct 19, 2026 | 486,500.00 | 525,000.00 | 485,000.00 | 525,000.00 | 523,080.17 | 1.74% | 173,782 |
| Oct 16, 2026 | 497,000.00 | 534,000.00 | 492,500.00 | 516,000.00 | 514,113.08 | 5.95% | 240,516 |
| Oct 15, 2026 | 520,000.00 | 523,000.00 | 473,500.00 | 487,000.00 | 485,219.13 | -10.31% | 309,546 |
| Oct 14, 2026 | 559,000.00 | 564,000.00 | 531,000.00 | 543,000.00 | 541,014.35 | -3.04% | 188,694 |
| Oct 13, 2026 | 567,000.00 | 567,000.00 | 531,000.00 | 560,000.00 | 557,952.18 | -3.78% | 166,970 |
| Oct 12, 2026 | 610,000.00 | 622,000.00 | 577,000.00 | 582,000.00 | 579,871.73 | -3.96% | 212,919 |
| Oct 8, 2026 | 623,000.00 | 626,000.00 | 596,000.00 | 606,000.00 | 603,783.97 | -3.50% | 163,456 |
| Oct 7, 2026 | 700,000.00 | 701,000.00 | 626,000.00 | 628,000.00 | 625,703.52 | -8.05% | 234,251 |
| Oct 6, 2026 | 692,000.00 | 697,000.00 | 676,000.00 | 683,000.00 | 680,502.39 | 0.74% | 79,347 |
| Oct 2, 2026 | 664,000.00 | 679,000.00 | 659,000.00 | 678,000.00 | 675,520.68 | 0.74% | 107,266 |
| Oct 1, 2026 | 656,000.00 | 675,000.00 | 643,000.00 | 673,000.00 | 670,538.96 | 1.66% | 155,753 |
| Sep 30, 2026 | 680,000.00 | 693,000.00 | 658,000.00 | 662,000.00 | 659,579.18 | -2.79% | 386,388 |
| Sep 29, 2026 | 681,000.00 | 686,000.00 | 670,000.00 | 681,000.00 | 678,509.70 | -1.73% | 121,842 |
| Sep 28, 2026 | 700,000.00 | 709,000.00 | 689,000.00 | 693,000.00 | 690,465.82 | -2.12% | 101,227 |
| Sep 23, 2026 | 722,000.00 | 723,000.00 | 701,000.00 | 708,000.00 | 705,410.97 | -0.84% | 70,829 |
| Sep 22, 2026 | 729,000.00 | 738,000.00 | 710,000.00 | 714,000.00 | 711,389.03 | - | 78,931 |
| Sep 21, 2026 | 725,000.00 | 732,000.00 | 712,000.00 | 714,000.00 | 711,389.03 | -1.52% | 55,048 |
| Sep 18, 2026 | 733,000.00 | 738,000.00 | 717,000.00 | 725,000.00 | 722,348.80 | 1.83% | 125,753 |
| Sep 17, 2026 | 714,000.00 | 718,000.00 | 701,000.00 | 712,000.00 | 709,396.34 | 0.71% | 72,492 |
| Sep 16, 2026 | 711,000.00 | 719,000.00 | 700,000.00 | 707,000.00 | 704,414.63 | 1.00% | 100,599 |
| Sep 15, 2026 | 720,000.00 | 729,000.00 | 698,000.00 | 700,000.00 | 697,440.23 | -5.28% | 132,650 |
| Sep 14, 2026 | 730,000.00 | 749,000.00 | 718,000.00 | 739,000.00 | 736,297.61 | -1.07% | 50,867 |
| Sep 11, 2026 | 718,000.00 | 756,000.00 | 716,000.00 | 747,000.00 | 744,268.35 | 0.13% | 69,327 |
| Sep 10, 2026 | 744,000.00 | 755,000.00 | 722,000.00 | 746,000.00 | 743,272.01 | -0.67% | 134,963 |
| Sep 9, 2026 | 738,000.00 | 764,000.00 | 736,000.00 | 751,000.00 | 748,253.73 | 3.16% | 96,746 |
| Sep 8, 2026 | 766,000.00 | 769,000.00 | 726,000.00 | 728,000.00 | 725,337.83 | -4.59% | 91,478 |
| Sep 7, 2026 | 728,000.00 | 767,000.00 | 721,000.00 | 763,000.00 | 760,209.85 | 6.86% | 92,183 |
| Sep 4, 2026 | 715,000.00 | 731,000.00 | 707,000.00 | 714,000.00 | 711,389.03 | 1.13% | 77,266 |
| Sep 3, 2026 | 723,000.00 | 725,000.00 | 691,000.00 | 706,000.00 | 703,418.28 | -0.70% | 209,571 |
| Sep 2, 2026 | 738,000.00 | 745,000.00 | 710,000.00 | 711,000.00 | 708,400.00 | -7.54% | 174,705 |
| Sep 1, 2026 | 776,000.00 | 779,000.00 | 739,000.00 | 769,000.00 | 766,187.90 | -1.54% | 133,074 |
| Aug 31, 2026 | 799,000.00 | 799,000.00 | 767,000.00 | 781,000.00 | 778,144.02 | -4.05% | 143,310 |
| Aug 28, 2026 | 815,000.00 | 854,000.00 | 801,000.00 | 814,000.00 | 811,023.35 | -0.85% | 211,318 |
| Aug 27, 2026 | 778,000.00 | 823,000.00 | 770,000.00 | 821,000.00 | 817,997.75 | 12.01% | 226,942 |
| Aug 26, 2026 | 722,000.00 | 739,000.00 | 711,000.00 | 733,000.00 | 730,319.55 | 1.95% | 107,738 |