HYUNDAI G.F. HOLDINGS CO. LTD. 005440
KRX · South Korea · Consumer Durables
KRW 12,540.00-270.00 (-2.11%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 12,540.00 | -2.11% | KRW 12,920.00 | KRW 12,960.00 | KRW 12,520.00 | 293.31K |
| 2026-09-30 | KRW 12,810.00 | +0.87% | KRW 12,670.00 | KRW 12,990.00 | KRW 12,670.00 | 415.62K |
| 2026-09-29 | KRW 12,700.00 | -0.70% | KRW 12,880.00 | KRW 12,890.00 | KRW 12,520.00 | 447.62K |
| 2026-09-28 | KRW 12,790.00 | -1.77% | KRW 13,090.00 | KRW 13,290.00 | KRW 12,680.00 | 372.54K |
| 2026-09-23 | KRW 13,020.00 | -1.44% | KRW 13,360.00 | KRW 13,360.00 | KRW 12,990.00 | 292.96K |
| 2026-09-22 | KRW 13,210.00 | +0.23% | KRW 13,400.00 | KRW 13,520.00 | KRW 13,120.00 | 375.97K |
| 2026-09-21 | KRW 13,180.00 | +4.27% | KRW 13,140.00 | KRW 13,450.00 | KRW 13,000.00 | 482.11K |
| 2026-09-18 | KRW 12,640.00 | -3.29% | KRW 13,160.00 | KRW 13,170.00 | KRW 12,640.00 | 322.25K |
| 2026-09-17 | KRW 13,070.00 | -0.08% | KRW 13,110.00 | KRW 13,180.00 | KRW 12,800.00 | 275.48K |
| 2026-09-16 | KRW 13,080.00 | -3.54% | KRW 13,550.00 | KRW 13,700.00 | KRW 13,040.00 | 434.34K |
| 2026-09-15 | KRW 13,560.00 | -2.31% | KRW 13,800.00 | KRW 13,870.00 | KRW 13,490.00 | 252.30K |
| 2026-09-14 | KRW 13,880.00 | +3.58% | KRW 13,400.00 | KRW 13,940.00 | KRW 13,180.00 | 361.87K |
| 2026-09-11 | KRW 13,400.00 | +4.36% | KRW 12,890.00 | KRW 13,530.00 | KRW 12,800.00 | 393.77K |
| 2026-09-10 | KRW 12,840.00 | +0.94% | KRW 12,730.00 | KRW 13,000.00 | KRW 12,450.00 | 201.13K |
| 2026-09-09 | KRW 12,720.00 | +0.63% | KRW 12,900.00 | KRW 13,050.00 | KRW 12,660.00 | 284.45K |
| 2026-09-08 | KRW 12,640.00 | +5.60% | KRW 12,080.00 | KRW 12,860.00 | KRW 12,080.00 | 330.92K |
| 2026-09-07 | KRW 11,970.00 | +0.50% | KRW 11,930.00 | KRW 12,090.00 | KRW 11,870.00 | 231.23K |
| 2026-09-04 | KRW 11,910.00 | -0.75% | KRW 11,990.00 | KRW 12,070.00 | KRW 11,850.00 | 142.62K |
| 2026-09-03 | KRW 12,000.00 | +1.27% | KRW 11,860.00 | KRW 12,250.00 | KRW 11,860.00 | 248.36K |
| 2026-09-02 | KRW 11,850.00 | -2.15% | KRW 12,050.00 | KRW 12,120.00 | KRW 11,780.00 | 209.40K |
| 2026-09-01 | KRW 12,110.00 | +1.09% | KRW 11,970.00 | KRW 12,210.00 | KRW 11,800.00 | 154.75K |
| 2026-08-31 | KRW 11,980.00 | +1.01% | KRW 11,830.00 | KRW 12,020.00 | KRW 11,600.00 | 301.71K |
| 2026-08-28 | KRW 11,860.00 | -1.33% | KRW 12,030.00 | KRW 12,100.00 | KRW 11,750.00 | 154.51K |
| 2026-08-27 | KRW 12,020.00 | -1.64% | KRW 12,220.00 | KRW 12,320.00 | KRW 11,950.00 | 152.17K |
| 2026-08-26 | KRW 12,220.00 | +4.62% | KRW 11,790.00 | KRW 12,280.00 | KRW 11,770.00 | 249.42K |
| 2026-08-25 | KRW 11,680.00 | -0.09% | KRW 11,680.00 | KRW 11,720.00 | KRW 11,240.00 | 246.14K |
| 2026-08-24 | KRW 11,690.00 | +2.54% | KRW 11,590.00 | KRW 11,760.00 | KRW 11,420.00 | 178.32K |
| 2026-08-21 | KRW 11,400.00 | -1.72% | KRW 11,590.00 | KRW 11,590.00 | KRW 11,310.00 | 142.33K |
| 2026-08-20 | KRW 11,600.00 | +3.76% | KRW 11,290.00 | KRW 11,740.00 | KRW 11,240.00 | 135.42K |
| 2026-08-19 | KRW 11,180.00 | -2.87% | KRW 11,360.00 | KRW 11,390.00 | KRW 10,950.00 | 184.94K |
| 2026-08-18 | KRW 11,510.00 | -3.44% | KRW 11,920.00 | KRW 11,970.00 | KRW 11,400.00 | 188.54K |
| 2026-08-14 | KRW 11,920.00 | +2.32% | KRW 11,670.00 | KRW 11,920.00 | KRW 11,590.00 | 145.89K |
| 2026-08-13 | KRW 11,650.00 | +1.66% | KRW 11,500.00 | KRW 11,860.00 | KRW 11,500.00 | 141.86K |
| 2026-08-12 | KRW 11,460.00 | -3.37% | KRW 11,870.00 | KRW 11,900.00 | KRW 11,440.00 | 437.60K |
| 2026-08-11 | KRW 11,860.00 | +0.34% | KRW 11,820.00 | KRW 12,110.00 | KRW 11,700.00 | 223.00K |
| 2026-08-10 | KRW 11,820.00 | -3.04% | KRW 12,340.00 | KRW 12,490.00 | KRW 11,640.00 | 361.93K |
| 2026-08-07 | KRW 12,190.00 | +3.04% | KRW 11,840.00 | KRW 12,620.00 | KRW 11,490.00 | 844.63K |
| 2026-08-06 | KRW 11,830.00 | -1.91% | KRW 12,010.00 | KRW 12,010.00 | KRW 11,600.00 | 464.18K |
| 2026-08-05 | KRW 12,060.00 | +0.50% | KRW 12,210.00 | KRW 12,430.00 | KRW 11,900.00 | 346.45K |
| 2026-08-04 | KRW 12,000.00 | +1.87% | KRW 11,890.00 | KRW 12,290.00 | KRW 11,610.00 | 288.16K |
| 2026-08-03 | KRW 11,780.00 | 0.00% | KRW 11,790.00 | KRW 12,100.00 | KRW 11,580.00 | 111.15K |
| 2026-07-31 | KRW 11,780.00 | +4.25% | KRW 11,600.00 | KRW 11,790.00 | KRW 11,290.00 | 225.42K |
| 2026-07-30 | KRW 11,300.00 | -0.35% | KRW 10,800.00 | KRW 11,640.00 | KRW 10,800.00 | 281.54K |
| 2026-07-29 | KRW 11,340.00 | -3.24% | KRW 11,660.00 | KRW 11,980.00 | KRW 10,850.00 | 463.84K |
| 2026-07-28 | KRW 11,720.00 | -5.41% | KRW 12,030.00 | KRW 12,130.00 | KRW 11,490.00 | 366.58K |
| 2026-07-27 | KRW 12,390.00 | +1.14% | KRW 12,400.00 | KRW 12,480.00 | KRW 11,930.00 | 276.86K |
| 2026-07-24 | KRW 12,250.00 | -4.30% | KRW 12,550.00 | KRW 12,790.00 | KRW 12,160.00 | 255.88K |
| 2026-07-23 | KRW 12,800.00 | +4.23% | KRW 12,280.00 | KRW 12,940.00 | KRW 12,280.00 | 314.67K |
| 2026-07-22 | KRW 12,280.00 | -3.99% | KRW 12,800.00 | KRW 13,280.00 | KRW 12,250.00 | 378.93K |
| 2026-07-21 | KRW 12,790.00 | +5.88% | KRW 12,070.00 | KRW 12,890.00 | KRW 11,710.00 | 381.09K |
| 2026-07-20 | KRW 12,080.00 | -13.41% | KRW 13,330.00 | KRW 13,500.00 | KRW 11,630.00 | 781.45K |
| 2026-07-16 | KRW 13,950.00 | +2.12% | KRW 13,750.00 | KRW 14,160.00 | KRW 13,580.00 | 100.45K |
| 2026-07-15 | KRW 13,660.00 | +0.74% | KRW 13,790.00 | KRW 14,060.00 | KRW 13,610.00 | 73.61K |
| 2026-07-14 | KRW 13,560.00 | -0.88% | KRW 13,400.00 | KRW 13,760.00 | KRW 13,100.00 | 109.26K |
| 2026-07-13 | KRW 13,680.00 | -2.29% | KRW 14,000.00 | KRW 14,580.00 | KRW 13,680.00 | 100.68K |
| 2026-07-10 | KRW 14,000.00 | +8.78% | KRW 12,930.00 | KRW 14,330.00 | KRW 12,930.00 | 159.17K |
| 2026-07-09 | KRW 12,870.00 | -8.59% | KRW 13,940.00 | KRW 13,990.00 | KRW 12,420.00 | 340.99K |
| 2026-07-08 | KRW 14,080.00 | -5.38% | KRW 14,900.00 | KRW 14,900.00 | KRW 13,500.00 | 175.10K |
| 2026-07-07 | KRW 14,880.00 | -0.53% | KRW 14,800.00 | KRW 15,290.00 | KRW 14,360.00 | 128.24K |
| 2026-07-06 | KRW 14,960.00 | +0.54% | KRW 14,900.00 | KRW 15,040.00 | KRW 13,990.00 | 213.55K |
| 2026-07-03 | KRW 14,880.00 | -5.46% | KRW 15,740.00 | KRW 15,800.00 | KRW 14,690.00 | 195.73K |
| 2026-07-02 | KRW 15,740.00 | -4.66% | KRW 15,880.00 | KRW 16,450.00 | KRW 15,290.00 | 328.21K |
| 2026-07-01 | KRW 16,510.00 | +4.36% | KRW 15,690.00 | KRW 16,610.00 | KRW 15,320.00 | 507.21K |
| 2026-06-30 | KRW 15,820.00 | +3.74% | KRW 15,210.00 | KRW 15,980.00 | KRW 15,170.00 | 523.29K |
| 2026-06-29 | KRW 15,250.00 | +1.13% | KRW 15,010.00 | KRW 15,470.00 | KRW 14,780.00 | 376.42K |
| 2026-06-26 | KRW 15,080.00 | +1.62% | KRW 14,700.00 | KRW 15,540.00 | KRW 14,340.00 | 766.59K |
| 2026-06-25 | KRW 14,840.00 | +9.04% | KRW 13,520.00 | KRW 15,450.00 | KRW 13,520.00 | 858.46K |
| 2026-06-24 | KRW 13,610.00 | +2.48% | KRW 13,030.00 | KRW 14,120.00 | KRW 12,980.00 | 460.02K |
| 2026-06-23 | KRW 13,280.00 | +0.23% | KRW 13,350.00 | KRW 13,875.00 | KRW 13,200.00 | 410.45K |
| 2026-06-22 | KRW 13,250.00 | -2.00% | KRW 13,510.00 | KRW 13,630.00 | KRW 13,100.00 | 133.58K |
| 2026-06-19 | KRW 13,520.00 | -0.73% | KRW 13,930.00 | KRW 13,930.00 | KRW 13,000.00 | 139.81K |
| 2026-06-18 | KRW 13,620.00 | -1.66% | KRW 13,850.00 | KRW 14,260.00 | KRW 13,570.00 | 224.55K |
| 2026-06-17 | KRW 13,850.00 | -3.48% | KRW 14,200.00 | KRW 14,490.00 | KRW 13,670.00 | 215.28K |
| 2026-06-16 | KRW 14,350.00 | +3.24% | KRW 13,990.00 | KRW 14,390.00 | KRW 13,610.00 | 225.97K |
| 2026-06-15 | KRW 13,900.00 | +0.87% | KRW 14,040.00 | KRW 14,280.00 | KRW 13,810.00 | 172.63K |
| 2026-06-12 | KRW 13,780.00 | +3.92% | KRW 13,500.00 | KRW 13,990.00 | KRW 13,490.00 | 218.33K |
| 2026-06-11 | KRW 13,260.00 | +0.68% | KRW 13,170.00 | KRW 13,690.00 | KRW 12,850.00 | 339.58K |
| 2026-06-10 | KRW 13,170.00 | -0.60% | KRW 12,870.00 | KRW 13,490.00 | KRW 12,790.00 | 51 |
| 2026-06-09 | KRW 13,250.00 | +10.14% | KRW 12,000.00 | KRW 13,340.00 | KRW 12,000.00 | 285.32K |
| 2026-06-08 | KRW 12,030.00 | -4.83% | KRW 11,510.00 | KRW 12,490.00 | KRW 11,510.00 | 186.73K |
| 2026-06-05 | KRW 12,640.00 | -2.92% | KRW 12,710.00 | KRW 12,940.00 | KRW 12,380.00 | 193.18K |
| 2026-06-04 | KRW 13,020.00 | +2.92% | KRW 12,580.00 | KRW 13,400.00 | KRW 12,500.00 | 310.04K |
| 2026-06-02 | KRW 12,650.00 | -1.71% | KRW 12,600.00 | KRW 12,870.00 | KRW 12,370.00 | 259.27K |
| 2026-06-01 | KRW 12,870.00 | -6.26% | KRW 13,500.00 | KRW 13,700.00 | KRW 12,740.00 | 250.84K |
| 2026-05-29 | KRW 13,730.00 | +3.31% | KRW 13,160.00 | KRW 13,940.00 | KRW 12,920.00 | 291.48K |
| 2026-05-28 | KRW 13,290.00 | +0.30% | KRW 13,250.00 | KRW 13,680.00 | KRW 12,900.00 | 221.71K |
| 2026-05-27 | KRW 13,250.00 | -4.81% | KRW 14,050.00 | KRW 14,090.00 | KRW 13,080.00 | 287.76K |
| 2026-05-26 | KRW 13,920.00 | -3.33% | KRW 14,410.00 | KRW 14,660.00 | KRW 13,790.00 | 288.36K |
| 2026-05-22 | KRW 14,400.00 | +2.13% | KRW 14,260.00 | KRW 14,490.00 | KRW 14,070.00 | 164.22K |
| 2026-05-21 | KRW 14,100.00 | +3.68% | KRW 13,790.00 | KRW 14,300.00 | KRW 13,790.00 | 208.93K |