Hyundai Corporation 011760
KRX · South Korea · Distribution Services
KRW 25,150.00+450.00 (+1.82%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 24,700.00 | +0.20% | KRW 24,750.00 | KRW 25,050.00 | KRW 24,500.00 | 15.52K |
| 2026-09-29 | KRW 24,650.00 | -3.14% | KRW 25,300.00 | KRW 25,400.00 | KRW 24,450.00 | 19.81K |
| 2026-09-28 | KRW 25,450.00 | +1.39% | KRW 25,050.00 | KRW 25,500.00 | KRW 25,050.00 | 13.06K |
| 2026-09-23 | KRW 25,100.00 | -3.28% | KRW 25,900.00 | KRW 25,900.00 | KRW 24,950.00 | 28.70K |
| 2026-09-22 | KRW 25,950.00 | -0.76% | KRW 26,200.00 | KRW 26,350.00 | KRW 25,650.00 | 25.36K |
| 2026-09-21 | KRW 26,150.00 | -1.32% | KRW 26,700.00 | KRW 26,800.00 | KRW 26,050.00 | 23.80K |
| 2026-09-18 | KRW 26,500.00 | -0.93% | KRW 26,950.00 | KRW 27,050.00 | KRW 26,500.00 | 218.24K |
| 2026-09-17 | KRW 26,750.00 | +0.75% | KRW 27,200.00 | KRW 27,200.00 | KRW 26,550.00 | 21.85K |
| 2026-09-16 | KRW 26,550.00 | -0.93% | KRW 27,000.00 | KRW 27,450.00 | KRW 26,300.00 | 15.07K |
| 2026-09-15 | KRW 26,800.00 | -1.11% | KRW 26,900.00 | KRW 27,100.00 | KRW 26,650.00 | 14.32K |
| 2026-09-14 | KRW 27,100.00 | +0.74% | KRW 27,050.00 | KRW 27,150.00 | KRW 26,500.00 | 18.92K |
| 2026-09-11 | KRW 26,900.00 | +2.09% | KRW 25,700.00 | KRW 26,950.00 | KRW 25,700.00 | 43.54K |
| 2026-09-10 | KRW 26,350.00 | +1.74% | KRW 25,900.00 | KRW 26,400.00 | KRW 25,350.00 | 11.83K |
| 2026-09-09 | KRW 25,900.00 | +0.58% | KRW 25,850.00 | KRW 26,200.00 | KRW 25,600.00 | 7.78K |
| 2026-09-08 | KRW 25,750.00 | -0.77% | KRW 26,100.00 | KRW 26,200.00 | KRW 25,600.00 | 11.43K |
| 2026-09-07 | KRW 25,950.00 | -0.57% | KRW 26,000.00 | KRW 26,200.00 | KRW 25,550.00 | 10.11K |
| 2026-09-04 | KRW 26,100.00 | +0.97% | KRW 25,850.00 | KRW 26,350.00 | KRW 25,700.00 | 11.54K |
| 2026-09-03 | KRW 25,850.00 | +1.17% | KRW 25,550.00 | KRW 26,150.00 | KRW 25,250.00 | 15.24K |
| 2026-09-02 | KRW 25,550.00 | -0.78% | KRW 25,600.00 | KRW 25,750.00 | KRW 25,100.00 | 17.54K |
| 2026-09-01 | KRW 25,750.00 | +0.39% | KRW 25,700.00 | KRW 25,900.00 | KRW 25,300.00 | 16.68K |
| 2026-08-31 | KRW 25,650.00 | -0.77% | KRW 25,500.00 | KRW 25,800.00 | KRW 25,300.00 | 14.38K |
| 2026-08-28 | KRW 25,850.00 | +0.78% | KRW 25,700.00 | KRW 26,000.00 | KRW 25,300.00 | 13.54K |
| 2026-08-27 | KRW 25,650.00 | -2.84% | KRW 26,400.00 | KRW 26,550.00 | KRW 25,450.00 | 25.85K |
| 2026-08-26 | KRW 26,400.00 | +2.33% | KRW 25,800.00 | KRW 26,400.00 | KRW 25,500.00 | 20.80K |
| 2026-08-25 | KRW 25,800.00 | +0.58% | KRW 25,450.00 | KRW 25,800.00 | KRW 25,200.00 | 14.02K |
| 2026-08-24 | KRW 25,650.00 | -1.54% | KRW 26,350.00 | KRW 26,350.00 | KRW 25,400.00 | 17.60K |
| 2026-08-21 | KRW 26,050.00 | -2.25% | KRW 26,550.00 | KRW 26,550.00 | KRW 25,850.00 | 19.93K |
| 2026-08-20 | KRW 26,650.00 | +0.38% | KRW 26,650.00 | KRW 26,950.00 | KRW 26,250.00 | 34.58K |
| 2026-08-19 | KRW 26,550.00 | -1.85% | KRW 26,450.00 | KRW 27,000.00 | KRW 26,050.00 | 16.60K |
| 2026-08-18 | KRW 27,050.00 | -1.64% | KRW 27,450.00 | KRW 27,450.00 | KRW 26,650.00 | 23.50K |
| 2026-08-14 | KRW 27,500.00 | +0.55% | KRW 27,350.00 | KRW 27,800.00 | KRW 27,100.00 | 22.79K |
| 2026-08-13 | KRW 27,350.00 | -1.44% | KRW 27,900.00 | KRW 27,900.00 | KRW 27,000.00 | 20.46K |
| 2026-08-12 | KRW 27,750.00 | +0.73% | KRW 27,500.00 | KRW 27,750.00 | KRW 27,250.00 | 22.43K |
| 2026-08-11 | KRW 27,550.00 | +0.18% | KRW 27,350.00 | KRW 28,050.00 | KRW 27,200.00 | 26.14K |
| 2026-08-10 | KRW 27,500.00 | +1.10% | KRW 27,500.00 | KRW 27,700.00 | KRW 26,650.00 | 17.80K |
| 2026-08-07 | KRW 27,200.00 | +2.06% | KRW 26,400.00 | KRW 27,350.00 | KRW 26,350.00 | 35.26K |
| 2026-08-06 | KRW 26,650.00 | -0.56% | KRW 26,450.00 | KRW 27,100.00 | KRW 26,200.00 | 14.24K |
| 2026-08-05 | KRW 26,800.00 | +3.88% | KRW 25,850.00 | KRW 26,900.00 | KRW 25,850.00 | 22.79K |
| 2026-08-04 | KRW 25,800.00 | +1.78% | KRW 25,300.00 | KRW 25,950.00 | KRW 25,300.00 | 14.11K |
| 2026-08-03 | KRW 25,350.00 | -0.98% | KRW 25,600.00 | KRW 26,200.00 | KRW 24,450.00 | 38.54K |
| 2026-07-31 | KRW 25,600.00 | +2.40% | KRW 25,050.00 | KRW 25,600.00 | KRW 24,050.00 | 50.82K |
| 2026-07-30 | KRW 25,000.00 | +14.94% | KRW 23,000.00 | KRW 25,000.00 | KRW 22,550.00 | 93.97K |
| 2026-07-29 | KRW 21,750.00 | -1.81% | KRW 22,350.00 | KRW 22,850.00 | KRW 21,300.00 | 49.03K |
| 2026-07-28 | KRW 22,150.00 | -4.53% | KRW 23,000.00 | KRW 23,000.00 | KRW 21,900.00 | 25.28K |
| 2026-07-27 | KRW 23,200.00 | -0.85% | KRW 23,300.00 | KRW 23,800.00 | KRW 22,950.00 | 21.03K |
| 2026-07-24 | KRW 23,400.00 | +0.43% | KRW 23,150.00 | KRW 23,950.00 | KRW 23,150.00 | 25.21K |
| 2026-07-23 | KRW 23,300.00 | +6.39% | KRW 22,200.00 | KRW 23,450.00 | KRW 22,150.00 | 26.19K |
| 2026-07-22 | KRW 21,900.00 | -0.45% | KRW 22,150.00 | KRW 22,650.00 | KRW 21,900.00 | 17.78K |
| 2026-07-21 | KRW 22,000.00 | +0.46% | KRW 22,100.00 | KRW 22,250.00 | KRW 21,150.00 | 28.23K |
| 2026-07-20 | KRW 21,900.00 | -4.16% | KRW 22,600.00 | KRW 22,800.00 | KRW 21,750.00 | 18.94K |
| 2026-07-16 | KRW 22,850.00 | 0.00% | KRW 23,050.00 | KRW 23,400.00 | KRW 22,600.00 | 11.80K |
| 2026-07-15 | KRW 22,850.00 | +2.47% | KRW 22,600.00 | KRW 23,100.00 | KRW 22,600.00 | 21.87K |
| 2026-07-14 | KRW 22,300.00 | -1.33% | KRW 22,500.00 | KRW 22,650.00 | KRW 21,850.00 | 43.68K |
| 2026-07-13 | KRW 22,600.00 | -2.38% | KRW 23,250.00 | KRW 23,800.00 | KRW 22,400.00 | 43.76K |
| 2026-07-10 | KRW 23,150.00 | +2.89% | KRW 22,550.00 | KRW 23,450.00 | KRW 22,550.00 | 15.34K |
| 2026-07-09 | KRW 22,500.00 | -1.32% | KRW 23,000.00 | KRW 23,200.00 | KRW 22,200.00 | 18.51K |
| 2026-07-08 | KRW 22,800.00 | -2.15% | KRW 23,100.00 | KRW 23,650.00 | KRW 22,350.00 | 26.20K |
| 2026-07-07 | KRW 23,300.00 | -0.21% | KRW 23,300.00 | KRW 23,750.00 | KRW 22,750.00 | 31.88K |
| 2026-07-06 | KRW 23,350.00 | -0.21% | KRW 23,300.00 | KRW 23,950.00 | KRW 23,150.00 | 17.65K |
| 2026-07-03 | KRW 23,400.00 | +2.63% | KRW 22,900.00 | KRW 23,700.00 | KRW 22,400.00 | 17.34K |
| 2026-07-02 | KRW 22,800.00 | -2.36% | KRW 23,300.00 | KRW 23,550.00 | KRW 22,550.00 | 23.18K |
| 2026-07-01 | KRW 23,350.00 | +2.86% | KRW 22,900.00 | KRW 23,650.00 | KRW 22,650.00 | 13.42K |
| 2026-06-30 | KRW 22,700.00 | -2.37% | KRW 23,250.00 | KRW 23,250.00 | KRW 22,650.00 | 15.10K |
| 2026-06-29 | KRW 23,250.00 | +8.39% | KRW 21,650.00 | KRW 23,450.00 | KRW 21,650.00 | 57.06K |
| 2026-06-26 | KRW 21,450.00 | -3.16% | KRW 22,300.00 | KRW 22,300.00 | KRW 20,500.00 | 73.71K |
| 2026-06-25 | KRW 22,150.00 | -3.06% | KRW 23,150.00 | KRW 23,300.00 | KRW 22,000.00 | 34.53K |
| 2026-06-24 | KRW 22,850.00 | +1.33% | KRW 22,600.00 | KRW 23,150.00 | KRW 22,300.00 | 25.02K |
| 2026-06-23 | KRW 22,550.00 | -4.85% | KRW 23,550.00 | KRW 23,700.00 | KRW 22,450.00 | 35.93K |
| 2026-06-22 | KRW 23,700.00 | -1.04% | KRW 23,750.00 | KRW 24,400.00 | KRW 23,400.00 | 21.99K |
| 2026-06-19 | KRW 23,950.00 | -3.82% | KRW 25,100.00 | KRW 25,100.00 | KRW 23,800.00 | 50.64K |
| 2026-06-18 | KRW 24,900.00 | -4.23% | KRW 26,100.00 | KRW 26,200.00 | KRW 24,750.00 | 26.93K |
| 2026-06-17 | KRW 26,000.00 | -0.76% | KRW 26,400.00 | KRW 26,450.00 | KRW 25,900.00 | 21.21K |
| 2026-06-16 | KRW 26,200.00 | +2.95% | KRW 25,450.00 | KRW 26,350.00 | KRW 25,050.00 | 30.77K |
| 2026-06-15 | KRW 25,450.00 | +2.62% | KRW 25,550.00 | KRW 25,850.00 | KRW 25,200.00 | 14.63K |
| 2026-06-12 | KRW 24,800.00 | +1.22% | KRW 25,300.00 | KRW 25,500.00 | KRW 24,550.00 | 48.63K |
| 2026-06-11 | KRW 24,500.00 | +1.66% | KRW 23,500.00 | KRW 24,700.00 | KRW 23,500.00 | 16.61K |
| 2026-06-10 | KRW 24,100.00 | -1.03% | KRW 24,000.00 | KRW 24,400.00 | KRW 23,350.00 | 26.86K |
| 2026-06-09 | KRW 24,350.00 | +2.96% | KRW 23,700.00 | KRW 25,000.00 | KRW 23,700.00 | 45.84K |
| 2026-06-08 | KRW 23,650.00 | -4.06% | KRW 23,850.00 | KRW 24,200.00 | KRW 23,500.00 | 44.73K |
| 2026-06-05 | KRW 24,650.00 | -0.80% | KRW 24,800.00 | KRW 24,850.00 | KRW 24,050.00 | 24.52K |
| 2026-06-04 | KRW 24,850.00 | -1.58% | KRW 25,350.00 | KRW 25,450.00 | KRW 24,800.00 | 23.16K |
| 2026-06-02 | KRW 25,250.00 | 0.00% | KRW 25,400.00 | KRW 25,450.00 | KRW 24,600.00 | 50.02K |
| 2026-06-01 | KRW 25,250.00 | -8.68% | KRW 26,500.00 | KRW 27,600.00 | KRW 24,950.00 | 124.42K |
| 2026-05-29 | KRW 27,650.00 | -2.12% | KRW 28,600.00 | KRW 28,600.00 | KRW 27,100.00 | 88.85K |
| 2026-05-28 | KRW 28,250.00 | +1.07% | KRW 28,300.00 | KRW 28,900.00 | KRW 27,350.00 | 99.75K |
| 2026-05-27 | KRW 27,950.00 | -2.61% | KRW 28,950.00 | KRW 28,950.00 | KRW 27,750.00 | 82.94K |
| 2026-05-26 | KRW 28,700.00 | +1.77% | KRW 28,350.00 | KRW 29,200.00 | KRW 28,050.00 | 75.98K |
| 2026-05-22 | KRW 28,200.00 | +3.30% | KRW 27,700.00 | KRW 29,050.00 | KRW 27,400.00 | 106.82K |
| 2026-05-21 | KRW 27,300.00 | +3.02% | KRW 27,000.00 | KRW 27,900.00 | KRW 27,000.00 | 47.08K |
| 2026-05-20 | KRW 26,500.00 | +2.12% | KRW 26,100.00 | KRW 26,750.00 | KRW 25,500.00 | 68.18K |