HYUNDAI CORPORATION HOLDINGS Co.Ltd. 227840
KRX · South Korea · Distribution Services
KRW 12,750.00+20.00 (+0.16%)
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 12,680.00 | -0.39% | KRW 12,730.00 | KRW 12,950.00 | KRW 12,600.00 | 9.76K |
| 2026-10-01 | KRW 12,730.00 | -1.93% | KRW 12,980.00 | KRW 12,980.00 | KRW 12,590.00 | 13.74K |
| 2026-09-30 | KRW 12,980.00 | +0.23% | KRW 12,950.00 | KRW 12,980.00 | KRW 12,700.00 | 5.72K |
| 2026-09-29 | KRW 12,950.00 | +0.70% | KRW 12,860.00 | KRW 13,000.00 | KRW 12,620.00 | 3.55K |
| 2026-09-28 | KRW 12,860.00 | +0.63% | KRW 13,100.00 | KRW 13,100.00 | KRW 12,780.00 | 4.73K |
| 2026-09-23 | KRW 12,780.00 | -1.08% | KRW 12,920.00 | KRW 12,920.00 | KRW 12,730.00 | 6.13K |
| 2026-09-22 | KRW 12,920.00 | 0.00% | KRW 12,930.00 | KRW 12,930.00 | KRW 12,740.00 | 10.46K |
| 2026-09-21 | KRW 12,920.00 | +0.08% | KRW 12,910.00 | KRW 13,030.00 | KRW 12,710.00 | 3.87K |
| 2026-09-18 | KRW 12,910.00 | -0.15% | KRW 13,170.00 | KRW 13,170.00 | KRW 12,910.00 | 3.26K |
| 2026-09-17 | KRW 12,930.00 | -0.08% | KRW 13,020.00 | KRW 13,020.00 | KRW 12,910.00 | 5.02K |
| 2026-09-16 | KRW 12,940.00 | -0.46% | KRW 13,000.00 | KRW 13,050.00 | KRW 12,830.00 | 5.67K |
| 2026-09-15 | KRW 13,000.00 | -0.54% | KRW 13,180.00 | KRW 13,180.00 | KRW 12,900.00 | 11.88K |
| 2026-09-14 | KRW 13,070.00 | -0.46% | KRW 13,150.00 | KRW 13,200.00 | KRW 12,960.00 | 3.03K |
| 2026-09-11 | KRW 13,130.00 | +1.86% | KRW 12,890.00 | KRW 13,180.00 | KRW 12,890.00 | 11.12K |
| 2026-09-10 | KRW 12,890.00 | -0.31% | KRW 12,930.00 | KRW 13,130.00 | KRW 12,660.00 | 17.14K |
| 2026-09-09 | KRW 12,930.00 | -0.15% | KRW 13,190.00 | KRW 13,190.00 | KRW 12,800.00 | 4.40K |
| 2026-09-08 | KRW 12,950.00 | -1.52% | KRW 13,290.00 | KRW 13,290.00 | KRW 12,950.00 | 7.26K |
| 2026-09-07 | KRW 13,150.00 | -0.98% | KRW 13,280.00 | KRW 13,280.00 | KRW 12,980.00 | 5.82K |
| 2026-09-04 | KRW 13,280.00 | +0.08% | KRW 13,340.00 | KRW 13,390.00 | KRW 13,220.00 | 9.34K |
| 2026-09-03 | KRW 13,270.00 | +0.91% | KRW 13,150.00 | KRW 13,330.00 | KRW 13,150.00 | 31.64K |
| 2026-09-02 | KRW 13,150.00 | +0.61% | KRW 13,070.00 | KRW 13,290.00 | KRW 12,960.00 | 23.55K |
| 2026-09-01 | KRW 13,070.00 | -0.46% | KRW 13,190.00 | KRW 13,220.00 | KRW 13,030.00 | 3.98K |
| 2026-08-31 | KRW 13,130.00 | +0.23% | KRW 13,100.00 | KRW 13,140.00 | KRW 12,950.00 | 15.44K |
| 2026-08-28 | KRW 13,100.00 | -0.08% | KRW 13,280.00 | KRW 13,280.00 | KRW 13,020.00 | 7.06K |
| 2026-08-27 | KRW 13,110.00 | -1.43% | KRW 13,350.00 | KRW 13,350.00 | KRW 13,110.00 | 16.07K |
| 2026-08-26 | KRW 13,300.00 | +2.62% | KRW 12,960.00 | KRW 13,320.00 | KRW 12,810.00 | 27.62K |
| 2026-08-25 | KRW 12,960.00 | +0.08% | KRW 12,950.00 | KRW 13,200.00 | KRW 12,660.00 | 9.21K |
| 2026-08-24 | KRW 12,950.00 | +0.47% | KRW 12,890.00 | KRW 12,970.00 | KRW 12,710.00 | 11.38K |
| 2026-08-21 | KRW 12,890.00 | -0.77% | KRW 13,020.00 | KRW 13,020.00 | KRW 12,730.00 | 9.53K |
| 2026-08-20 | KRW 12,990.00 | +0.70% | KRW 12,900.00 | KRW 13,090.00 | KRW 12,860.00 | 19.26K |
| 2026-08-19 | KRW 12,900.00 | -3.95% | KRW 13,430.00 | KRW 13,430.00 | KRW 12,190.00 | 29.39K |
| 2026-08-18 | KRW 13,430.00 | -1.83% | KRW 13,680.00 | KRW 13,700.00 | KRW 13,230.00 | 23.81K |
| 2026-08-14 | KRW 13,680.00 | +7.89% | KRW 12,950.00 | KRW 13,680.00 | KRW 12,950.00 | 53.83K |
| 2026-08-13 | KRW 12,680.00 | -1.78% | KRW 12,820.00 | KRW 12,950.00 | KRW 12,680.00 | 17.29K |
| 2026-08-12 | KRW 12,910.00 | -1.45% | KRW 13,200.00 | KRW 13,230.00 | KRW 12,840.00 | 8.79K |
| 2026-08-11 | KRW 13,100.00 | 0.00% | KRW 13,090.00 | KRW 13,320.00 | KRW 12,900.00 | 16.73K |
| 2026-08-10 | KRW 13,100.00 | +2.75% | KRW 12,900.00 | KRW 13,100.00 | KRW 12,900.00 | 24.45K |
| 2026-08-07 | KRW 12,750.00 | +1.59% | KRW 12,460.00 | KRW 12,850.00 | KRW 12,450.00 | 18.97K |
| 2026-08-06 | KRW 12,550.00 | +0.72% | KRW 12,450.00 | KRW 12,660.00 | KRW 12,450.00 | 9.70K |
| 2026-08-05 | KRW 12,460.00 | +0.48% | KRW 12,400.00 | KRW 12,540.00 | KRW 12,400.00 | 9.73K |
| 2026-08-04 | KRW 12,400.00 | +0.73% | KRW 12,320.00 | KRW 12,430.00 | KRW 12,320.00 | 4.17K |
| 2026-08-03 | KRW 12,310.00 | +0.41% | KRW 12,370.00 | KRW 12,400.00 | KRW 12,220.00 | 4.16K |
| 2026-07-31 | KRW 12,260.00 | -0.16% | KRW 12,300.00 | KRW 12,330.00 | KRW 12,170.00 | 12.18K |
| 2026-07-30 | KRW 12,280.00 | +3.89% | KRW 11,990.00 | KRW 12,310.00 | KRW 11,990.00 | 22.49K |
| 2026-07-29 | KRW 11,820.00 | -1.50% | KRW 12,000.00 | KRW 12,230.00 | KRW 11,680.00 | 27.40K |
| 2026-07-28 | KRW 12,000.00 | -1.64% | KRW 12,140.00 | KRW 12,200.00 | KRW 11,940.00 | 10.60K |
| 2026-07-27 | KRW 12,200.00 | +1.24% | KRW 12,050.00 | KRW 12,310.00 | KRW 12,050.00 | 12.08K |
| 2026-07-24 | KRW 12,050.00 | +0.75% | KRW 12,080.00 | KRW 12,200.00 | KRW 11,950.00 | 8.10K |
| 2026-07-23 | KRW 11,960.00 | -0.33% | KRW 11,970.00 | KRW 12,200.00 | KRW 11,960.00 | 11.97K |
| 2026-07-22 | KRW 12,000.00 | 0.00% | KRW 11,950.00 | KRW 12,290.00 | KRW 11,950.00 | 15.51K |
| 2026-07-21 | KRW 12,000.00 | +0.59% | KRW 11,860.00 | KRW 12,100.00 | KRW 11,860.00 | 9.29K |
| 2026-07-20 | KRW 11,930.00 | -0.17% | KRW 11,950.00 | KRW 12,080.00 | KRW 11,860.00 | 4.93K |
| 2026-07-16 | KRW 11,950.00 | +0.42% | KRW 11,900.00 | KRW 12,140.00 | KRW 11,640.00 | 10.55K |
| 2026-07-15 | KRW 11,900.00 | +1.28% | KRW 11,770.00 | KRW 11,990.00 | KRW 11,700.00 | 10.27K |
| 2026-07-14 | KRW 11,750.00 | +1.64% | KRW 11,560.00 | KRW 11,770.00 | KRW 11,520.00 | 12.90K |
| 2026-07-13 | KRW 11,560.00 | -1.62% | KRW 11,750.00 | KRW 11,990.00 | KRW 11,550.00 | 10.48K |
| 2026-07-10 | KRW 11,750.00 | +1.73% | KRW 11,800.00 | KRW 12,150.00 | KRW 11,750.00 | 10.17K |
| 2026-07-09 | KRW 11,550.00 | -3.02% | KRW 11,910.00 | KRW 11,940.00 | KRW 11,450.00 | 14.82K |
| 2026-07-08 | KRW 11,910.00 | -1.98% | KRW 11,910.00 | KRW 12,120.00 | KRW 11,700.00 | 11.95K |
| 2026-07-07 | KRW 12,150.00 | -0.08% | KRW 12,070.00 | KRW 12,240.00 | KRW 11,810.00 | 22.78K |
| 2026-07-06 | KRW 12,160.00 | -0.25% | KRW 12,200.00 | KRW 12,270.00 | KRW 12,040.00 | 23.10K |
| 2026-07-03 | KRW 12,190.00 | +2.27% | KRW 11,930.00 | KRW 12,200.00 | KRW 11,770.00 | 16.11K |
| 2026-07-02 | KRW 11,920.00 | -0.67% | KRW 12,000.00 | KRW 12,180.00 | KRW 11,790.00 | 12.30K |
| 2026-07-01 | KRW 12,000.00 | +2.74% | KRW 11,850.00 | KRW 12,080.00 | KRW 11,680.00 | 15.88K |
| 2026-06-30 | KRW 11,680.00 | -1.93% | KRW 11,980.00 | KRW 11,980.00 | KRW 11,640.00 | 5.27K |
| 2026-06-29 | KRW 11,910.00 | +6.06% | KRW 11,230.00 | KRW 11,980.00 | KRW 11,230.00 | 20.37K |
| 2026-06-26 | KRW 11,230.00 | -1.40% | KRW 11,640.00 | KRW 11,640.00 | KRW 11,180.00 | 26.95K |
| 2026-06-25 | KRW 11,390.00 | -1.81% | KRW 11,600.00 | KRW 11,650.00 | KRW 11,360.00 | 5.07K |
| 2026-06-24 | KRW 11,600.00 | +1.58% | KRW 11,370.00 | KRW 11,620.00 | KRW 11,260.00 | 28.84K |
| 2026-06-23 | KRW 11,420.00 | -0.52% | KRW 11,420.00 | KRW 11,680.00 | KRW 11,350.00 | 45.60K |
| 2026-06-22 | KRW 11,480.00 | -1.03% | KRW 11,400.00 | KRW 12,000.00 | KRW 11,350.00 | 33.58K |
| 2026-06-19 | KRW 11,600.00 | -0.26% | KRW 11,630.00 | KRW 11,750.00 | KRW 11,410.00 | 23.34K |
| 2026-06-18 | KRW 11,630.00 | -3.73% | KRW 12,200.00 | KRW 12,250.00 | KRW 11,630.00 | 35.28K |
| 2026-06-17 | KRW 12,080.00 | -1.06% | KRW 12,300.00 | KRW 12,300.00 | KRW 11,990.00 | 14.72K |
| 2026-06-16 | KRW 12,210.00 | +0.74% | KRW 12,180.00 | KRW 12,270.00 | KRW 12,080.00 | 15.24K |
| 2026-06-15 | KRW 12,120.00 | +0.17% | KRW 12,200.00 | KRW 12,220.00 | KRW 12,100.00 | 8.71K |
| 2026-06-12 | KRW 12,100.00 | +0.83% | KRW 12,000.00 | KRW 12,300.00 | KRW 12,000.00 | 18.58K |
| 2026-06-11 | KRW 12,000.00 | -0.17% | KRW 12,020.00 | KRW 12,020.00 | KRW 11,820.00 | 4.93K |
| 2026-06-10 | KRW 12,020.00 | +1.43% | KRW 11,650.00 | KRW 12,020.00 | KRW 11,650.00 | 19.49K |
| 2026-06-09 | KRW 11,850.00 | +1.72% | KRW 11,800.00 | KRW 11,890.00 | KRW 11,730.00 | 5.51K |
| 2026-06-08 | KRW 11,650.00 | -3.32% | KRW 11,950.00 | KRW 11,950.00 | KRW 11,530.00 | 16.99K |
| 2026-06-05 | KRW 12,050.00 | -1.15% | KRW 12,100.00 | KRW 12,370.00 | KRW 11,900.00 | 24.15K |
| 2026-06-04 | KRW 12,190.00 | -0.41% | KRW 12,150.00 | KRW 12,350.00 | KRW 12,030.00 | 10.45K |
| 2026-06-02 | KRW 12,240.00 | -0.65% | KRW 12,230.00 | KRW 12,260.00 | KRW 12,000.00 | 22.87K |
| 2026-06-01 | KRW 12,320.00 | -0.08% | KRW 12,100.00 | KRW 12,400.00 | KRW 12,010.00 | 24.11K |
| 2026-05-29 | KRW 12,330.00 | -2.53% | KRW 12,630.00 | KRW 12,740.00 | KRW 12,200.00 | 40.88K |
| 2026-05-28 | KRW 12,650.00 | +0.32% | KRW 12,740.00 | KRW 12,890.00 | KRW 12,330.00 | 50.62K |
| 2026-05-27 | KRW 12,610.00 | -0.71% | KRW 12,680.00 | KRW 12,730.00 | KRW 12,550.00 | 19.62K |
| 2026-05-26 | KRW 12,700.00 | -2.08% | KRW 13,100.00 | KRW 13,140.00 | KRW 12,670.00 | 14.60K |
| 2026-05-22 | KRW 12,970.00 | +1.33% | KRW 12,800.00 | KRW 13,050.00 | KRW 12,800.00 | 7.77K |