HYUNDAI HT CO LTD. 039010
KRX · South Korea · Electronic Technology
KRW 8,340.00-10.00 (-0.12%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,340.00 | -0.12% | KRW 8,300.00 | KRW 8,350.00 | KRW 8,170.00 | 7.68K |
| 2026-10-01 | KRW 8,350.00 | -0.83% | KRW 8,420.00 | KRW 8,500.00 | KRW 8,150.00 | 24.60K |
| 2026-09-30 | KRW 8,420.00 | +3.69% | KRW 8,100.00 | KRW 8,420.00 | KRW 7,880.00 | 23.38K |
| 2026-09-29 | KRW 8,120.00 | -3.45% | KRW 8,390.00 | KRW 8,410.00 | KRW 7,930.00 | 24.21K |
| 2026-09-28 | KRW 8,410.00 | -1.52% | KRW 8,540.00 | KRW 8,600.00 | KRW 8,300.00 | 52.10K |
| 2026-09-23 | KRW 8,540.00 | +0.35% | KRW 8,560.00 | KRW 8,770.00 | KRW 8,450.00 | 57.90K |
| 2026-09-22 | KRW 8,510.00 | +6.64% | KRW 8,100.00 | KRW 8,590.00 | KRW 8,010.00 | 82.70K |
| 2026-09-21 | KRW 7,980.00 | -1.12% | KRW 8,070.00 | KRW 8,160.00 | KRW 7,850.00 | 29.53K |
| 2026-09-18 | KRW 8,070.00 | +1.89% | KRW 7,920.00 | KRW 8,190.00 | KRW 7,850.00 | 19.20K |
| 2026-09-17 | KRW 7,920.00 | +1.02% | KRW 7,870.00 | KRW 7,940.00 | KRW 7,700.00 | 18.49K |
| 2026-09-16 | KRW 7,840.00 | -0.13% | KRW 7,850.00 | KRW 7,900.00 | KRW 7,770.00 | 12.13K |
| 2026-09-15 | KRW 7,850.00 | +0.64% | KRW 7,800.00 | KRW 7,920.00 | KRW 7,750.00 | 13.01K |
| 2026-09-14 | KRW 7,800.00 | -3.94% | KRW 8,110.00 | KRW 8,120.00 | KRW 7,700.00 | 37.95K |
| 2026-09-11 | KRW 8,120.00 | -0.61% | KRW 8,210.00 | KRW 8,210.00 | KRW 8,040.00 | 5.01K |
| 2026-09-10 | KRW 8,170.00 | +0.86% | KRW 8,350.00 | KRW 8,350.00 | KRW 8,060.00 | 9.15K |
| 2026-09-09 | KRW 8,100.00 | -2.17% | KRW 8,280.00 | KRW 8,390.00 | KRW 8,020.00 | 44.36K |
| 2026-09-08 | KRW 8,280.00 | +4.55% | KRW 7,980.00 | KRW 8,400.00 | KRW 7,790.00 | 93.82K |
| 2026-09-07 | KRW 7,920.00 | -0.13% | KRW 7,930.00 | KRW 7,930.00 | KRW 7,710.00 | 20.09K |
| 2026-09-04 | KRW 7,930.00 | +5.17% | KRW 7,510.00 | KRW 8,060.00 | KRW 7,510.00 | 86.75K |
| 2026-09-03 | KRW 7,540.00 | -1.82% | KRW 7,630.00 | KRW 7,680.00 | KRW 7,450.00 | 38.51K |
| 2026-09-02 | KRW 7,680.00 | +1.19% | KRW 7,590.00 | KRW 7,700.00 | KRW 7,430.00 | 11.09K |
| 2026-09-01 | KRW 7,590.00 | -0.39% | KRW 7,600.00 | KRW 7,680.00 | KRW 7,450.00 | 13.52K |
| 2026-08-31 | KRW 7,620.00 | +1.06% | KRW 7,460.00 | KRW 7,630.00 | KRW 7,150.00 | 20.09K |
| 2026-08-28 | KRW 7,540.00 | +0.53% | KRW 7,530.00 | KRW 7,660.00 | KRW 7,360.00 | 28.38K |
| 2026-08-27 | KRW 7,500.00 | -1.45% | KRW 7,680.00 | KRW 7,680.00 | KRW 7,440.00 | 12.21K |
| 2026-08-26 | KRW 7,610.00 | -1.17% | KRW 7,770.00 | KRW 7,770.00 | KRW 7,550.00 | 5.32K |
| 2026-08-25 | KRW 7,700.00 | +3.49% | KRW 7,380.00 | KRW 7,710.00 | KRW 7,120.00 | 28.90K |
| 2026-08-24 | KRW 7,440.00 | +3.91% | KRW 7,160.00 | KRW 7,610.00 | KRW 7,030.00 | 50.73K |
| 2026-08-21 | KRW 7,160.00 | -1.92% | KRW 7,200.00 | KRW 7,430.00 | KRW 7,050.00 | 54.99K |
| 2026-08-20 | KRW 7,300.00 | +1.81% | KRW 7,170.00 | KRW 7,490.00 | KRW 6,980.00 | 53.15K |
| 2026-08-19 | KRW 7,170.00 | -10.26% | KRW 7,980.00 | KRW 7,980.00 | KRW 7,030.00 | 103.39K |
| 2026-08-18 | KRW 7,990.00 | +6.96% | KRW 7,510.00 | KRW 8,370.00 | KRW 7,340.00 | 232.59K |
| 2026-08-14 | KRW 7,470.00 | -4.35% | KRW 7,780.00 | KRW 7,860.00 | KRW 7,200.00 | 95.98K |
| 2026-08-13 | KRW 7,810.00 | -2.25% | KRW 7,900.00 | KRW 8,090.00 | KRW 7,700.00 | 81.26K |
| 2026-08-12 | KRW 7,990.00 | -1.11% | KRW 8,180.00 | KRW 8,240.00 | KRW 7,800.00 | 87.30K |
| 2026-08-11 | KRW 8,080.00 | -0.86% | KRW 8,070.00 | KRW 8,170.00 | KRW 7,740.00 | 87.69K |
| 2026-08-10 | KRW 8,150.00 | +0.37% | KRW 8,100.00 | KRW 8,180.00 | KRW 7,470.00 | 125.89K |
| 2026-08-07 | KRW 8,120.00 | +4.37% | KRW 7,800.00 | KRW 8,420.00 | KRW 7,750.00 | 139.75K |
| 2026-08-06 | KRW 7,780.00 | +5.71% | KRW 7,450.00 | KRW 7,820.00 | KRW 7,300.00 | 82.77K |
| 2026-08-05 | KRW 7,360.00 | +6.82% | KRW 7,050.00 | KRW 7,450.00 | KRW 6,980.00 | 72.46K |
| 2026-08-04 | KRW 6,890.00 | +2.07% | KRW 6,820.00 | KRW 6,930.00 | KRW 6,520.00 | 46.41K |
| 2026-08-03 | KRW 6,750.00 | +11.02% | KRW 6,080.00 | KRW 6,890.00 | KRW 6,080.00 | 105.68K |
| 2026-07-31 | KRW 6,080.00 | +4.11% | KRW 5,860.00 | KRW 6,120.00 | KRW 5,860.00 | 52.29K |
| 2026-07-30 | KRW 5,840.00 | -1.35% | KRW 5,750.00 | KRW 6,050.00 | KRW 5,600.00 | 104.42K |
| 2026-07-29 | KRW 5,920.00 | -4.05% | KRW 6,280.00 | KRW 6,280.00 | KRW 5,550.00 | 65.93K |
| 2026-07-28 | KRW 6,170.00 | -3.29% | KRW 6,190.00 | KRW 6,490.00 | KRW 6,000.00 | 31.00K |
| 2026-07-27 | KRW 6,380.00 | -0.62% | KRW 6,440.00 | KRW 6,660.00 | KRW 6,270.00 | 96.28K |
| 2026-07-24 | KRW 6,420.00 | -7.09% | KRW 6,850.00 | KRW 6,900.00 | KRW 6,420.00 | 152.53K |
| 2026-07-23 | KRW 6,910.00 | -3.09% | KRW 7,190.00 | KRW 7,290.00 | KRW 6,890.00 | 103.94K |
| 2026-07-22 | KRW 7,130.00 | -5.06% | KRW 7,620.00 | KRW 7,680.00 | KRW 7,070.00 | 78.05K |
| 2026-07-21 | KRW 7,510.00 | +0.13% | KRW 7,460.00 | KRW 7,590.00 | KRW 7,180.00 | 64.18K |
| 2026-07-20 | KRW 7,500.00 | -4.46% | KRW 7,850.00 | KRW 7,850.00 | KRW 7,400.00 | 39.20K |
| 2026-07-16 | KRW 7,850.00 | -0.51% | KRW 7,890.00 | KRW 7,890.00 | KRW 7,620.00 | 35.21K |
| 2026-07-15 | KRW 7,890.00 | +1.41% | KRW 7,930.00 | KRW 7,940.00 | KRW 7,700.00 | 54.11K |
| 2026-07-14 | KRW 7,780.00 | -5.58% | KRW 8,250.00 | KRW 8,250.00 | KRW 7,550.00 | 115.42K |
| 2026-07-13 | KRW 8,240.00 | -0.36% | KRW 8,390.00 | KRW 8,400.00 | KRW 7,930.00 | 40.65K |
| 2026-07-10 | KRW 8,270.00 | +2.48% | KRW 8,280.00 | KRW 8,400.00 | KRW 7,960.00 | 115.02K |
| 2026-07-09 | KRW 8,070.00 | +4.53% | KRW 7,720.00 | KRW 8,110.00 | KRW 7,660.00 | 76.31K |
| 2026-07-08 | KRW 7,720.00 | +5.75% | KRW 7,360.00 | KRW 8,290.00 | KRW 7,150.00 | 177.24K |
| 2026-07-07 | KRW 7,300.00 | -9.65% | KRW 7,800.00 | KRW 8,080.00 | KRW 7,200.00 | 119.14K |
| 2026-07-06 | KRW 8,080.00 | +5.62% | KRW 7,800.00 | KRW 8,180.00 | KRW 7,400.00 | 69.22K |
| 2026-07-03 | KRW 7,650.00 | +4.37% | KRW 7,390.00 | KRW 7,690.00 | KRW 7,160.00 | 31.64K |
| 2026-07-02 | KRW 7,330.00 | -2.14% | KRW 7,320.00 | KRW 7,480.00 | KRW 7,100.00 | 37.09K |
| 2026-07-01 | KRW 7,490.00 | +3.60% | KRW 7,250.00 | KRW 7,670.00 | KRW 7,110.00 | 34.09K |
| 2026-06-30 | KRW 7,230.00 | -1.36% | KRW 7,330.00 | KRW 7,570.00 | KRW 7,180.00 | 17.83K |
| 2026-06-29 | KRW 7,330.00 | +2.81% | KRW 7,140.00 | KRW 7,460.00 | KRW 7,010.00 | 41.77K |
| 2026-06-26 | KRW 7,130.00 | -0.97% | KRW 7,200.00 | KRW 7,200.00 | KRW 6,810.00 | 65.62K |
| 2026-06-25 | KRW 7,200.00 | -1.50% | KRW 7,400.00 | KRW 7,800.00 | KRW 7,050.00 | 34.69K |
| 2026-06-24 | KRW 7,310.00 | -1.22% | KRW 7,420.00 | KRW 7,650.00 | KRW 7,270.00 | 77.87K |
| 2026-06-23 | KRW 7,400.00 | -11.69% | KRW 8,330.00 | KRW 8,390.00 | KRW 7,400.00 | 107.62K |
| 2026-06-22 | KRW 8,380.00 | -2.44% | KRW 8,590.00 | KRW 8,900.00 | KRW 8,300.00 | 22.43K |
| 2026-06-19 | KRW 8,590.00 | -4.34% | KRW 8,980.00 | KRW 9,240.00 | KRW 8,350.00 | 94.01K |
| 2026-06-18 | KRW 8,980.00 | -3.96% | KRW 9,350.00 | KRW 9,500.00 | KRW 8,950.00 | 46.90K |
| 2026-06-17 | KRW 9,350.00 | -3.21% | KRW 9,820.00 | KRW 9,820.00 | KRW 9,300.00 | 55.40K |
| 2026-06-16 | KRW 9,660.00 | -5.57% | KRW 10,050.00 | KRW 10,220.00 | KRW 9,660.00 | 97.56K |
| 2026-06-15 | KRW 10,230.00 | -9.23% | KRW 11,280.00 | KRW 11,480.00 | KRW 10,190.00 | 123.43K |
| 2026-06-12 | KRW 11,270.00 | +3.49% | KRW 10,800.00 | KRW 11,440.00 | KRW 10,780.00 | 104.58K |
| 2026-06-11 | KRW 10,890.00 | -2.77% | KRW 11,200.00 | KRW 11,350.00 | KRW 10,550.00 | 81.51K |
| 2026-06-10 | KRW 11,200.00 | +3.04% | KRW 10,870.00 | KRW 11,730.00 | KRW 10,760.00 | 460 |
| 2026-06-09 | KRW 10,870.00 | +10.81% | KRW 9,820.00 | KRW 11,340.00 | KRW 9,820.00 | 189.87K |
| 2026-06-08 | KRW 9,810.00 | -1.11% | KRW 9,490.00 | KRW 10,290.00 | KRW 8,850.00 | 157.70K |
| 2026-06-05 | KRW 9,920.00 | -0.80% | KRW 9,830.00 | KRW 10,170.00 | KRW 9,660.00 | 60.91K |
| 2026-06-04 | KRW 10,000.00 | -7.15% | KRW 10,800.00 | KRW 10,800.00 | KRW 9,990.00 | 123.33K |
| 2026-06-02 | KRW 10,770.00 | +3.06% | KRW 10,660.00 | KRW 11,300.00 | KRW 10,260.00 | 208.03K |
| 2026-06-01 | KRW 10,450.00 | +6.85% | KRW 9,780.00 | KRW 10,600.00 | KRW 9,690.00 | 151.75K |
| 2026-05-29 | KRW 9,780.00 | -1.91% | KRW 9,970.00 | KRW 10,090.00 | KRW 9,540.00 | 59.38K |
| 2026-05-28 | KRW 9,970.00 | +1.73% | KRW 9,880.00 | KRW 10,050.00 | KRW 9,540.00 | 97.40K |
| 2026-05-27 | KRW 9,800.00 | +4.81% | KRW 9,360.00 | KRW 9,820.00 | KRW 9,110.00 | 78.74K |
| 2026-05-26 | KRW 9,350.00 | -2.09% | KRW 9,700.00 | KRW 9,700.00 | KRW 9,130.00 | 60.53K |
| 2026-05-22 | KRW 9,550.00 | +2.14% | KRW 9,350.00 | KRW 9,730.00 | KRW 9,350.00 | 30.93K |