HD HYUNDAI CO.,LTD. 267250
KRX · South Korea · Producer Manufacturing
KRW 197,500.00-5,000.00 (-2.47%)
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 197,500.00 | -2.47% | KRW 201,000.00 | KRW 202,500.00 | KRW 196,800.00 | 165.21K |
| 2026-09-30 | KRW 202,500.00 | +0.50% | KRW 203,500.00 | KRW 207,500.00 | KRW 200,500.00 | 127.20K |
| 2026-09-29 | KRW 201,500.00 | -3.59% | KRW 210,000.00 | KRW 210,000.00 | KRW 200,000.00 | 116.81K |
| 2026-09-28 | KRW 209,000.00 | +1.70% | KRW 206,000.00 | KRW 214,000.00 | KRW 203,000.00 | 153.85K |
| 2026-09-23 | KRW 205,500.00 | -0.72% | KRW 207,000.00 | KRW 210,000.00 | KRW 201,500.00 | 153.55K |
| 2026-09-22 | KRW 207,000.00 | -1.90% | KRW 209,000.00 | KRW 213,000.00 | KRW 205,000.00 | 142.95K |
| 2026-09-21 | KRW 211,000.00 | +1.44% | KRW 213,000.00 | KRW 215,500.00 | KRW 205,000.00 | 128.62K |
| 2026-09-18 | KRW 208,000.00 | -6.52% | KRW 224,000.00 | KRW 224,000.00 | KRW 208,000.00 | 408.62K |
| 2026-09-17 | KRW 222,500.00 | +3.25% | KRW 220,000.00 | KRW 227,000.00 | KRW 218,500.00 | 127.88K |
| 2026-09-16 | KRW 215,500.00 | -4.22% | KRW 225,000.00 | KRW 225,500.00 | KRW 214,000.00 | 145.07K |
| 2026-09-15 | KRW 225,000.00 | -8.72% | KRW 239,500.00 | KRW 244,500.00 | KRW 224,000.00 | 162.14K |
| 2026-09-14 | KRW 246,500.00 | -0.40% | KRW 244,500.00 | KRW 252,500.00 | KRW 241,500.00 | 124.01K |
| 2026-09-11 | KRW 247,500.00 | +0.81% | KRW 240,000.00 | KRW 255,500.00 | KRW 238,000.00 | 117.39K |
| 2026-09-10 | KRW 245,500.00 | -3.73% | KRW 255,000.00 | KRW 261,000.00 | KRW 243,500.00 | 279.02K |
| 2026-09-09 | KRW 255,000.00 | +3.45% | KRW 249,500.00 | KRW 259,000.00 | KRW 244,500.00 | 174.56K |
| 2026-09-08 | KRW 246,500.00 | +1.23% | KRW 248,000.00 | KRW 252,500.00 | KRW 243,500.00 | 137.39K |
| 2026-09-07 | KRW 243,500.00 | +1.25% | KRW 243,500.00 | KRW 250,000.00 | KRW 238,000.00 | 108.85K |
| 2026-09-04 | KRW 240,500.00 | +12.65% | KRW 214,000.00 | KRW 242,000.00 | KRW 213,000.00 | 272.29K |
| 2026-09-03 | KRW 213,500.00 | +1.91% | KRW 212,000.00 | KRW 216,000.00 | KRW 206,500.00 | 97.61K |
| 2026-09-02 | KRW 209,500.00 | -4.34% | KRW 212,000.00 | KRW 215,500.00 | KRW 208,500.00 | 154.43K |
| 2026-09-01 | KRW 219,000.00 | 0.00% | KRW 216,500.00 | KRW 226,500.00 | KRW 213,000.00 | 93.66K |
| 2026-08-31 | KRW 219,000.00 | +0.46% | KRW 216,000.00 | KRW 221,500.00 | KRW 209,500.00 | 170.92K |
| 2026-08-28 | KRW 218,000.00 | +0.93% | KRW 214,000.00 | KRW 223,000.00 | KRW 213,500.00 | 89.73K |
| 2026-08-27 | KRW 216,000.00 | -0.46% | KRW 220,500.00 | KRW 223,500.00 | KRW 213,000.00 | 79.24K |
| 2026-08-26 | KRW 217,000.00 | +0.70% | KRW 217,500.00 | KRW 218,000.00 | KRW 204,000.00 | 150.48K |
| 2026-08-25 | KRW 215,500.00 | +1.65% | KRW 210,000.00 | KRW 217,500.00 | KRW 204,000.00 | 90.69K |
| 2026-08-24 | KRW 212,000.00 | -0.47% | KRW 213,000.00 | KRW 219,000.00 | KRW 208,500.00 | 131.74K |
| 2026-08-21 | KRW 213,000.00 | -3.84% | KRW 219,500.00 | KRW 223,000.00 | KRW 212,000.00 | 132.70K |
| 2026-08-20 | KRW 221,500.00 | -2.85% | KRW 226,000.00 | KRW 228,000.00 | KRW 220,500.00 | 129.42K |
| 2026-08-19 | KRW 228,000.00 | -2.77% | KRW 226,500.00 | KRW 232,750.00 | KRW 218,000.00 | 86.47K |
| 2026-08-18 | KRW 234,500.00 | -0.42% | KRW 233,000.00 | KRW 241,000.00 | KRW 229,000.00 | 142.80K |
| 2026-08-14 | KRW 235,500.00 | +2.84% | KRW 234,000.00 | KRW 239,500.00 | KRW 232,500.00 | 132.16K |
| 2026-08-13 | KRW 229,000.00 | -0.65% | KRW 231,500.00 | KRW 234,500.00 | KRW 225,000.00 | 202.45K |
| 2026-08-12 | KRW 230,500.00 | +2.67% | KRW 224,000.00 | KRW 232,500.00 | KRW 220,000.00 | 132.90K |
| 2026-08-11 | KRW 224,500.00 | -0.66% | KRW 226,500.00 | KRW 233,500.00 | KRW 224,000.00 | 107.64K |
| 2026-08-10 | KRW 226,000.00 | +0.44% | KRW 227,000.00 | KRW 229,500.00 | KRW 220,500.00 | 93.67K |
| 2026-08-07 | KRW 225,000.00 | +2.74% | KRW 216,000.00 | KRW 226,000.00 | KRW 214,000.00 | 122.86K |
| 2026-08-06 | KRW 219,000.00 | 0.00% | KRW 217,500.00 | KRW 227,000.00 | KRW 214,500.00 | 97.51K |
| 2026-08-05 | KRW 219,000.00 | +5.04% | KRW 212,000.00 | KRW 220,500.00 | KRW 209,500.00 | 137.39K |
| 2026-08-04 | KRW 208,500.00 | +4.98% | KRW 196,400.00 | KRW 210,500.00 | KRW 195,600.00 | 159.80K |
| 2026-08-03 | KRW 198,600.00 | -0.50% | KRW 202,500.00 | KRW 204,000.00 | KRW 194,100.00 | 134.75K |
| 2026-07-31 | KRW 199,600.00 | +2.94% | KRW 201,500.00 | KRW 204,500.00 | KRW 190,900.00 | 201.68K |
| 2026-07-30 | KRW 193,900.00 | +3.30% | KRW 189,600.00 | KRW 215,500.00 | KRW 189,600.00 | 261.59K |
| 2026-07-29 | KRW 187,700.00 | -3.55% | KRW 197,100.00 | KRW 204,000.00 | KRW 178,000.00 | 233.04K |
| 2026-07-28 | KRW 194,600.00 | -7.55% | KRW 203,000.00 | KRW 207,500.00 | KRW 193,100.00 | 165.01K |
| 2026-07-27 | KRW 210,500.00 | -5.39% | KRW 222,500.00 | KRW 227,500.00 | KRW 206,000.00 | 122.44K |
| 2026-07-24 | KRW 222,500.00 | -3.89% | KRW 225,000.00 | KRW 231,500.00 | KRW 221,000.00 | 207.53K |
| 2026-07-23 | KRW 231,500.00 | +9.20% | KRW 212,000.00 | KRW 233,000.00 | KRW 212,000.00 | 202.43K |
| 2026-07-22 | KRW 212,000.00 | +7.07% | KRW 200,500.00 | KRW 221,000.00 | KRW 200,500.00 | 175.71K |
| 2026-07-21 | KRW 198,000.00 | +0.20% | KRW 197,700.00 | KRW 202,000.00 | KRW 191,600.00 | 155.84K |
| 2026-07-20 | KRW 197,600.00 | -3.37% | KRW 206,500.00 | KRW 208,500.00 | KRW 193,000.00 | 138.66K |
| 2026-07-16 | KRW 204,500.00 | +2.00% | KRW 201,000.00 | KRW 209,500.00 | KRW 195,500.00 | 119.19K |
| 2026-07-15 | KRW 200,500.00 | +5.47% | KRW 195,900.00 | KRW 206,000.00 | KRW 195,900.00 | 198.07K |
| 2026-07-14 | KRW 190,100.00 | -3.99% | KRW 200,500.00 | KRW 202,000.00 | KRW 186,000.00 | 162.51K |
| 2026-07-13 | KRW 198,000.00 | -0.75% | KRW 204,500.00 | KRW 209,000.00 | KRW 195,000.00 | 126.64K |
| 2026-07-10 | KRW 199,500.00 | +5.33% | KRW 198,500.00 | KRW 206,500.00 | KRW 191,700.00 | 117.04K |
| 2026-07-09 | KRW 189,400.00 | -2.22% | KRW 197,500.00 | KRW 200,500.00 | KRW 185,000.00 | 200.51K |
| 2026-07-08 | KRW 193,700.00 | -7.98% | KRW 210,500.00 | KRW 214,500.00 | KRW 189,500.00 | 177.86K |
| 2026-07-07 | KRW 210,500.00 | +0.72% | KRW 204,000.00 | KRW 212,000.00 | KRW 197,850.00 | 172.81K |
| 2026-07-06 | KRW 209,000.00 | +1.21% | KRW 207,000.00 | KRW 215,500.00 | KRW 203,000.00 | 84.05K |
| 2026-07-03 | KRW 206,500.00 | -0.48% | KRW 209,500.00 | KRW 210,000.00 | KRW 199,000.00 | 109.96K |
| 2026-07-02 | KRW 207,500.00 | -1.19% | KRW 209,000.00 | KRW 217,500.00 | KRW 195,300.00 | 172.68K |
| 2026-07-01 | KRW 210,000.00 | +5.26% | KRW 205,500.00 | KRW 210,000.00 | KRW 198,800.00 | 166.89K |
| 2026-06-30 | KRW 199,500.00 | -1.72% | KRW 205,000.00 | KRW 205,500.00 | KRW 196,300.00 | 318.20K |
| 2026-06-29 | KRW 203,000.00 | +5.35% | KRW 195,200.00 | KRW 204,000.00 | KRW 191,400.00 | 217.32K |
| 2026-06-26 | KRW 192,700.00 | -4.84% | KRW 199,900.00 | KRW 202,000.00 | KRW 184,500.00 | 217.06K |
| 2026-06-25 | KRW 202,500.00 | -2.88% | KRW 212,500.00 | KRW 217,500.00 | KRW 202,000.00 | 186.55K |
| 2026-06-24 | KRW 208,500.00 | -1.18% | KRW 209,000.00 | KRW 214,000.00 | KRW 204,500.00 | 216.98K |
| 2026-06-23 | KRW 211,000.00 | -5.80% | KRW 224,500.00 | KRW 226,000.00 | KRW 210,000.00 | 207.02K |
| 2026-06-22 | KRW 224,000.00 | -2.82% | KRW 231,000.00 | KRW 233,000.00 | KRW 222,500.00 | 160.43K |
| 2026-06-19 | KRW 230,500.00 | -3.35% | KRW 240,500.00 | KRW 242,000.00 | KRW 228,000.00 | 405.99K |
| 2026-06-18 | KRW 238,500.00 | -9.14% | KRW 258,500.00 | KRW 260,500.00 | KRW 237,000.00 | 264.92K |
| 2026-06-17 | KRW 262,500.00 | -3.49% | KRW 272,500.00 | KRW 279,000.00 | KRW 262,000.00 | 142.34K |
| 2026-06-16 | KRW 272,000.00 | +1.49% | KRW 268,500.00 | KRW 282,500.00 | KRW 268,500.00 | 139.74K |
| 2026-06-15 | KRW 268,000.00 | +9.84% | KRW 255,500.00 | KRW 270,000.00 | KRW 255,000.00 | 154.32K |
| 2026-06-12 | KRW 244,000.00 | -0.61% | KRW 252,500.00 | KRW 255,000.00 | KRW 243,000.00 | 191.54K |
| 2026-06-11 | KRW 245,500.00 | +1.24% | KRW 241,500.00 | KRW 248,000.00 | KRW 231,500.00 | 238.72K |
| 2026-06-10 | KRW 242,500.00 | +0.62% | KRW 238,500.00 | KRW 246,000.00 | KRW 235,000.00 | 5 |
| 2026-06-09 | KRW 241,000.00 | -2.82% | KRW 250,000.00 | KRW 257,500.00 | KRW 237,000.00 | 182.60K |
| 2026-06-08 | KRW 248,000.00 | -8.66% | KRW 251,000.00 | KRW 257,000.00 | KRW 243,000.00 | 150.60K |
| 2026-06-05 | KRW 271,500.00 | -3.04% | KRW 278,000.00 | KRW 279,000.00 | KRW 262,000.00 | 143.21K |
| 2026-06-04 | KRW 280,000.00 | +1.27% | KRW 276,000.00 | KRW 287,000.00 | KRW 270,000.00 | 218.00K |
| 2026-06-02 | KRW 276,500.00 | -1.60% | KRW 275,000.00 | KRW 278,500.00 | KRW 258,000.00 | 215.75K |
| 2026-06-01 | KRW 281,000.00 | +1.26% | KRW 272,000.00 | KRW 292,000.00 | KRW 267,000.00 | 190.54K |
| 2026-05-29 | KRW 277,500.00 | +0.73% | KRW 281,000.00 | KRW 282,000.00 | KRW 266,500.00 | 358.73K |
| 2026-05-28 | KRW 275,500.00 | -3.50% | KRW 286,500.00 | KRW 288,000.00 | KRW 267,000.00 | 208.28K |
| 2026-05-27 | KRW 285,500.00 | -1.38% | KRW 285,500.00 | KRW 302,000.00 | KRW 282,000.00 | 229.64K |
| 2026-05-26 | KRW 289,500.00 | +2.66% | KRW 288,000.00 | KRW 295,000.00 | KRW 285,000.00 | 165.14K |
| 2026-05-22 | KRW 282,000.00 | +1.62% | KRW 282,500.00 | KRW 284,000.00 | KRW 274,500.00 | 140.32K |
| 2026-05-21 | KRW 277,500.00 | +7.14% | KRW 270,000.00 | KRW 278,000.00 | KRW 266,500.00 | 165.06K |