HD Hyundai Electric Co., Ltd. (KRX:267260)
South Korea · Delayed Price · Currency is KRW 1,066,000
-29,000 (-2.65%)
At close: May 20, 2026
HD Hyundai Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,080,000.00 | 1,120,000.00 | 1,035,000.00 | 1,066,000.00 | 1,066,000.00 | -2.65% | 178,086 |
| May 19, 2026 | 1,145,000.00 | 1,147,000.00 | 1,059,000.00 | 1,095,000.00 | 1,095,000.00 | -4.53% | 171,144 |
| May 18, 2026 | 1,137,000.00 | 1,174,000.00 | 1,073,000.00 | 1,147,000.00 | 1,147,000.00 | -2.71% | 195,181 |
| May 15, 2026 | 1,267,000.00 | 1,276,000.00 | 1,153,000.00 | 1,179,000.00 | 1,179,000.00 | -6.95% | 184,128 |
| May 14, 2026 | 1,325,000.00 | 1,355,000.00 | 1,243,000.00 | 1,267,000.00 | 1,267,000.00 | -1.02% | 133,962 |
| May 13, 2026 | 1,275,000.00 | 1,293,000.00 | 1,235,000.00 | 1,280,000.00 | 1,280,000.00 | -2.22% | 145,588 |
| May 12, 2026 | 1,367,000.00 | 1,386,000.00 | 1,252,000.00 | 1,309,000.00 | 1,309,000.00 | -3.89% | 218,673 |
| May 11, 2026 | 1,403,000.00 | 1,404,000.00 | 1,351,000.00 | 1,362,000.00 | 1,360,701.91 | -2.92% | 167,065 |
| May 8, 2026 | 1,403,000.00 | 1,409,000.00 | 1,367,000.00 | 1,403,000.00 | 1,401,662.83 | -1.20% | 186,901 |
| May 7, 2026 | 1,417,000.00 | 1,430,000.00 | 1,331,000.00 | 1,420,000.00 | 1,418,646.63 | 2.23% | 217,221 |
| May 6, 2026 | 1,354,000.00 | 1,420,000.00 | 1,337,000.00 | 1,389,000.00 | 1,387,676.17 | 6.93% | 268,160 |
| May 4, 2026 | 1,280,000.00 | 1,320,000.00 | 1,273,000.00 | 1,299,000.00 | 1,297,761.95 | 3.75% | 191,307 |
| Apr 30, 2026 | 1,254,000.00 | 1,281,000.00 | 1,251,000.00 | 1,252,000.00 | 1,250,806.74 | -0.63% | 153,511 |
| Apr 29, 2026 | 1,260,000.00 | 1,290,000.00 | 1,246,000.00 | 1,260,000.00 | 1,258,799.12 | 1.78% | 171,099 |
| Apr 28, 2026 | 1,338,000.00 | 1,350,000.00 | 1,214,000.00 | 1,238,000.00 | 1,236,820.09 | -5.21% | 344,085 |
| Apr 27, 2026 | 1,300,000.00 | 1,324,000.00 | 1,260,000.00 | 1,306,000.00 | 1,304,755.28 | 4.65% | 254,572 |
| Apr 24, 2026 | 1,146,000.00 | 1,299,000.00 | 1,136,000.00 | 1,248,000.00 | 1,246,810.56 | 10.54% | 280,050 |
| Apr 23, 2026 | 1,122,000.00 | 1,149,000.00 | 1,098,000.00 | 1,129,000.00 | 1,127,923.97 | 3.58% | 197,505 |
| Apr 22, 2026 | 1,066,000.00 | 1,090,000.00 | 1,034,000.00 | 1,090,000.00 | 1,088,961.14 | 3.02% | 157,761 |
| Apr 21, 2026 | 1,088,000.00 | 1,108,000.00 | 1,046,000.00 | 1,058,000.00 | 1,056,991.64 | -2.67% | 197,856 |
| Apr 20, 2026 | 1,094,000.00 | 1,100,000.00 | 1,075,000.00 | 1,087,000.00 | 1,085,964.00 | - | 115,237 |
| Apr 17, 2026 | 1,080,000.00 | 1,106,000.00 | 1,071,000.00 | 1,087,000.00 | 1,085,964.00 | 0.18% | 132,742 |
| Apr 16, 2026 | 1,051,000.00 | 1,086,000.00 | 1,051,000.00 | 1,085,000.00 | 1,083,965.91 | 3.33% | 121,126 |
| Apr 15, 2026 | 1,091,000.00 | 1,093,000.00 | 1,043,000.00 | 1,050,000.00 | 1,048,999.27 | -1.04% | 175,241 |
| Apr 14, 2026 | 1,040,000.00 | 1,068,000.00 | 1,035,000.00 | 1,061,000.00 | 1,059,988.78 | 5.36% | 180,694 |
| Apr 13, 2026 | 984,000.00 | 1,012,000.00 | 975,000.00 | 1,007,000.00 | 1,006,040.25 | 0.80% | 112,646 |
| Apr 10, 2026 | 997,000.00 | 1,020,000.00 | 994,000.00 | 999,000.00 | 998,047.87 | 1.94% | 136,005 |
| Apr 9, 2026 | 991,000.00 | 1,000,000.00 | 973,000.00 | 980,000.00 | 979,065.98 | - | 181,604 |
| Apr 8, 2026 | 962,000.00 | 992,000.00 | 946,000.00 | 980,000.00 | 979,065.98 | 9.99% | 156,758 |
| Apr 7, 2026 | 907,000.00 | 915,000.00 | 883,000.00 | 891,000.00 | 890,150.81 | -0.34% | 58,022 |
| Apr 6, 2026 | 903,000.00 | 929,000.00 | 888,000.00 | 894,000.00 | 893,147.95 | 1.25% | 64,468 |
| Apr 3, 2026 | 904,000.00 | 907,000.00 | 879,000.00 | 883,000.00 | 882,158.43 | 0.11% | 82,110 |
| Apr 2, 2026 | 935,000.00 | 943,000.00 | 871,000.00 | 882,000.00 | 881,159.38 | -2.22% | 189,874 |
| Apr 1, 2026 | 898,000.00 | 915,000.00 | 881,000.00 | 902,000.00 | 901,140.32 | 8.41% | 138,793 |
| Mar 31, 2026 | 853,000.00 | 870,000.00 | 830,000.00 | 832,000.00 | 831,207.04 | -4.59% | 194,755 |
| Mar 30, 2026 | 871,000.00 | 899,000.00 | 863,000.00 | 872,000.00 | 871,168.91 | -4.70% | 121,088 |
| Mar 27, 2026 | 933,000.00 | 937,000.00 | 887,000.00 | 915,000.00 | 914,127.93 | -5.18% | 164,950 |
| Mar 26, 2026 | 991,000.00 | 1,006,000.00 | 960,000.00 | 965,000.00 | 964,080.28 | -2.72% | 82,599 |
| Mar 25, 2026 | 960,000.00 | 997,000.00 | 950,000.00 | 992,000.00 | 991,054.55 | 7.24% | 145,733 |
| Mar 24, 2026 | 949,000.00 | 954,000.00 | 896,000.00 | 925,000.00 | 924,118.40 | 1.31% | 135,896 |
| Mar 23, 2026 | 925,000.00 | 935,000.00 | 900,000.00 | 913,000.00 | 912,129.84 | -4.80% | 112,092 |
| Mar 20, 2026 | 971,000.00 | 974,000.00 | 952,000.00 | 959,000.00 | 958,086.00 | 0.10% | 107,776 |
| Mar 19, 2026 | 950,000.00 | 986,000.00 | 948,000.00 | 958,000.00 | 957,086.95 | -1.64% | 112,178 |
| Mar 18, 2026 | 959,000.00 | 976,000.00 | 954,000.00 | 974,000.00 | 973,071.70 | 4.62% | 103,612 |
| Mar 17, 2026 | 926,000.00 | 950,000.00 | 925,000.00 | 931,000.00 | 930,112.68 | 2.87% | 86,102 |
| Mar 16, 2026 | 920,000.00 | 930,000.00 | 890,000.00 | 905,000.00 | 904,137.46 | -2.58% | 108,390 |
| Mar 13, 2026 | 911,000.00 | 949,000.00 | 908,000.00 | 929,000.00 | 928,114.59 | -1.59% | 147,873 |
| Mar 12, 2026 | 925,000.00 | 962,000.00 | 922,000.00 | 944,000.00 | 943,100.29 | 0.53% | 106,954 |
| Mar 11, 2026 | 962,000.00 | 975,000.00 | 930,000.00 | 939,000.00 | 938,105.06 | -0.21% | 123,719 |
| Mar 10, 2026 | 963,000.00 | 970,000.00 | 919,000.00 | 941,000.00 | 940,103.15 | 3.75% | 141,252 |