HD Hyundai Electric Co., Ltd. (KRX:267260)
South Korea · Delayed Price · Currency is KRW 714,000
+8,000 (1.13%)
At close: Sep 4, 2026
HD Hyundai Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 155,052 |
| Sep 2, 2026 | 738,000.00 | 745,000.00 | 710,000.00 | 711,000.00 | 711,000.00 | -7.54% | 174,601 |
| Sep 1, 2026 | 776,000.00 | 779,000.00 | 739,000.00 | 769,000.00 | 769,000.00 | -1.54% | 108,758 |
| 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 |
| Aug 4, 2026 | 691,000.00 | 716,000.00 | 670,000.00 | 716,000.00 | 714,781.68 | 6.39% | 156,137 |
| Aug 3, 2026 | 678,000.00 | 702,000.00 | 658,000.00 | 673,000.00 | 671,854.84 | -1.61% | 130,244 |
| Jul 31, 2026 | 670,000.00 | 698,000.00 | 635,000.00 | 684,000.00 | 682,836.13 | 17.32% | 253,030 |
| Jul 30, 2026 | 591,000.00 | 621,000.00 | 568,000.00 | 583,000.00 | 582,007.98 | -0.51% | 393,134 |
| Jul 29, 2026 | 701,000.00 | 707,000.00 | 538,000.00 | 586,000.00 | 585,002.88 | -16.88% | 509,927 |
| Jul 28, 2026 | 764,000.00 | 764,000.00 | 690,000.00 | 705,000.00 | 703,800.39 | -11.54% | 199,093 |
| Jul 27, 2026 | 827,000.00 | 830,000.00 | 780,000.00 | 797,000.00 | 795,643.85 | -1.60% | 82,155 |
| Jul 24, 2026 | 861,000.00 | 870,000.00 | 791,000.00 | 810,000.00 | 808,621.73 | -6.79% | 112,579 |
| Jul 23, 2026 | 816,000.00 | 869,000.00 | 806,000.00 | 869,000.00 | 867,521.34 | 9.31% | 128,462 |
| Jul 22, 2026 | 797,000.00 | 827,000.00 | 789,000.00 | 795,000.00 | 793,647.25 | 2.19% | 94,161 |
| Jul 21, 2026 | 745,000.00 | 790,000.00 | 717,000.00 | 778,000.00 | 776,676.18 | 3.46% | 133,521 |
| Jul 20, 2026 | 776,000.00 | 787,000.00 | 744,000.00 | 752,000.00 | 750,720.42 | -5.65% | 98,296 |
| Jul 16, 2026 | 805,000.00 | 818,000.00 | 776,000.00 | 797,000.00 | 795,643.85 | -3.16% | 155,320 |
| Jul 15, 2026 | 826,000.00 | 839,000.00 | 806,000.00 | 823,000.00 | 821,599.61 | 3.26% | 150,948 |
| Jul 14, 2026 | 782,000.00 | 810,000.00 | 756,000.00 | 797,000.00 | 795,643.85 | 1.14% | 215,460 |
| Jul 13, 2026 | 851,000.00 | 855,000.00 | 779,000.00 | 788,000.00 | 786,659.16 | -7.40% | 172,717 |
| Jul 10, 2026 | 841,000.00 | 873,000.00 | 833,000.00 | 851,000.00 | 849,551.96 | 4.42% | 100,286 |
| Jul 9, 2026 | 820,000.00 | 840,000.00 | 780,000.00 | 815,000.00 | 813,613.22 | 0.12% | 252,571 |
| Jul 8, 2026 | 864,000.00 | 868,000.00 | 787,000.00 | 814,000.00 | 812,614.92 | -9.45% | 275,138 |
| Jul 7, 2026 | 920,000.00 | 926,000.00 | 876,000.00 | 899,000.00 | 897,470.29 | -3.23% | 171,007 |
| Jul 6, 2026 | 952,000.00 | 953,000.00 | 888,000.00 | 929,000.00 | 927,419.24 | -1.69% | 120,900 |
| Jul 3, 2026 | 1,001,000.00 | 1,007,000.00 | 880,000.00 | 945,000.00 | 943,392.02 | -2.48% | 174,000 |
| Jul 2, 2026 | 1,007,000.00 | 1,084,000.00 | 932,000.00 | 969,000.00 | 967,351.18 | -4.25% | 243,717 |
| Jul 1, 2026 | 1,019,000.00 | 1,064,000.00 | 989,000.00 | 1,012,000.00 | 1,010,278.01 | 4.12% | 188,721 |
| Jun 30, 2026 | 972,000.00 | 990,000.00 | 924,000.00 | 972,000.00 | 970,346.07 | 3.74% | 186,740 |
| Jun 29, 2026 | 944,000.00 | 980,000.00 | 901,000.00 | 937,000.00 | 935,405.63 | 6.12% | 152,462 |
| Jun 26, 2026 | 942,000.00 | 952,000.00 | 850,000.00 | 883,000.00 | 881,497.51 | -7.05% | 177,503 |
| Jun 25, 2026 | 980,000.00 | 999,000.00 | 950,000.00 | 950,000.00 | 948,383.51 | 1.39% | 146,580 |