HD Hyundai Electric 267260
KRX · South Korea · Producer Manufacturing
KRW 673,000.00+11,000.00 (+1.66%)
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 673,000.00 | +1.66% | KRW 656,000.00 | KRW 675,000.00 | KRW 643,000.00 | 172.90K |
| 2026-09-30 | KRW 662,000.00 | -2.79% | KRW 680,000.00 | KRW 693,000.00 | KRW 658,000.00 | 386.39K |
| 2026-09-29 | KRW 681,000.00 | -1.73% | KRW 681,000.00 | KRW 686,000.00 | KRW 670,000.00 | 121.84K |
| 2026-09-28 | KRW 693,000.00 | -2.12% | KRW 700,000.00 | KRW 709,000.00 | KRW 689,000.00 | 101.23K |
| 2026-09-23 | KRW 708,000.00 | -0.84% | KRW 722,000.00 | KRW 723,000.00 | KRW 701,000.00 | 70.83K |
| 2026-09-22 | KRW 714,000.00 | 0.00% | KRW 729,000.00 | KRW 738,000.00 | KRW 710,000.00 | 78.93K |
| 2026-09-21 | KRW 714,000.00 | -1.52% | KRW 725,000.00 | KRW 732,000.00 | KRW 712,000.00 | 55.05K |
| 2026-09-18 | KRW 725,000.00 | +1.83% | KRW 733,000.00 | KRW 738,000.00 | KRW 717,000.00 | 125.75K |
| 2026-09-17 | KRW 712,000.00 | +0.71% | KRW 714,000.00 | KRW 718,000.00 | KRW 701,000.00 | 72.49K |
| 2026-09-16 | KRW 707,000.00 | +1.00% | KRW 711,000.00 | KRW 719,000.00 | KRW 700,000.00 | 100.60K |
| 2026-09-15 | KRW 700,000.00 | -5.28% | KRW 720,000.00 | KRW 729,000.00 | KRW 698,000.00 | 136.40K |
| 2026-09-14 | KRW 739,000.00 | -1.07% | KRW 730,000.00 | KRW 749,000.00 | KRW 718,000.00 | 50.87K |
| 2026-09-11 | KRW 747,000.00 | +0.13% | KRW 718,000.00 | KRW 756,000.00 | KRW 716,000.00 | 69.33K |
| 2026-09-10 | KRW 746,000.00 | -0.67% | KRW 744,000.00 | KRW 755,000.00 | KRW 722,000.00 | 134.96K |
| 2026-09-09 | KRW 751,000.00 | +3.16% | KRW 738,000.00 | KRW 764,000.00 | KRW 736,000.00 | 96.75K |
| 2026-09-08 | KRW 728,000.00 | -4.59% | KRW 766,000.00 | KRW 769,000.00 | KRW 726,000.00 | 91.48K |
| 2026-09-07 | KRW 763,000.00 | +6.86% | KRW 728,000.00 | KRW 767,000.00 | KRW 721,000.00 | 92.18K |
| 2026-09-04 | KRW 714,000.00 | +1.13% | KRW 715,000.00 | KRW 731,000.00 | KRW 707,000.00 | 77.27K |
| 2026-09-03 | KRW 706,000.00 | -0.70% | KRW 723,000.00 | KRW 725,000.00 | KRW 691,000.00 | 209.57K |
| 2026-09-02 | KRW 711,000.00 | -7.54% | KRW 738,000.00 | KRW 745,000.00 | KRW 710,000.00 | 174.71K |
| 2026-09-01 | KRW 769,000.00 | -1.54% | KRW 776,000.00 | KRW 779,000.00 | KRW 739,000.00 | 133.07K |
| 2026-08-31 | KRW 781,000.00 | -4.05% | KRW 799,000.00 | KRW 799,000.00 | KRW 767,000.00 | 143.31K |
| 2026-08-28 | KRW 814,000.00 | -0.85% | KRW 815,000.00 | KRW 854,000.00 | KRW 801,000.00 | 211.32K |
| 2026-08-27 | KRW 821,000.00 | +12.01% | KRW 778,000.00 | KRW 823,000.00 | KRW 770,000.00 | 226.94K |
| 2026-08-26 | KRW 733,000.00 | +1.95% | KRW 722,000.00 | KRW 739,000.00 | KRW 711,000.00 | 107.74K |
| 2026-08-25 | KRW 719,000.00 | -0.14% | KRW 707,000.00 | KRW 719,000.00 | KRW 673,000.00 | 141.75K |
| 2026-08-24 | KRW 720,000.00 | +0.28% | KRW 719,000.00 | KRW 724,000.00 | KRW 705,000.00 | 69.14K |
| 2026-08-21 | KRW 718,000.00 | -3.75% | KRW 746,000.00 | KRW 746,000.00 | KRW 708,000.00 | 137.35K |
| 2026-08-20 | KRW 746,000.00 | -0.80% | KRW 753,000.00 | KRW 765,000.00 | KRW 733,000.00 | 100.54K |
| 2026-08-19 | KRW 752,000.00 | -4.20% | KRW 733,000.00 | KRW 766,000.00 | KRW 711,000.00 | 99.05K |
| 2026-08-18 | KRW 785,000.00 | -2.24% | KRW 815,000.00 | KRW 822,000.00 | KRW 775,000.00 | 91.53K |
| 2026-08-14 | KRW 803,000.00 | +2.29% | KRW 796,000.00 | KRW 804,000.00 | KRW 770,000.00 | 93.55K |
| 2026-08-13 | KRW 785,000.00 | +0.38% | KRW 798,000.00 | KRW 815,000.00 | KRW 775,000.00 | 154.12K |
| 2026-08-12 | KRW 782,000.00 | +5.82% | KRW 765,000.00 | KRW 784,000.00 | KRW 749,000.00 | 109.30K |
| 2026-08-11 | KRW 739,000.00 | -3.27% | KRW 759,000.00 | KRW 759,000.00 | KRW 731,000.00 | 86.12K |
| 2026-08-10 | KRW 764,000.00 | +0.26% | KRW 777,000.00 | KRW 784,000.00 | KRW 745,000.00 | 115.02K |
| 2026-08-07 | KRW 762,000.00 | +0.13% | KRW 777,000.00 | KRW 780,000.00 | KRW 736,000.00 | 148.43K |
| 2026-08-06 | KRW 761,000.00 | -1.42% | KRW 760,000.00 | KRW 787,000.00 | KRW 737,000.00 | 136.09K |
| 2026-08-05 | KRW 772,000.00 | +7.82% | KRW 750,000.00 | KRW 778,000.00 | KRW 732,000.00 | 164.44K |
| 2026-08-04 | KRW 716,000.00 | +6.39% | KRW 691,000.00 | KRW 716,000.00 | KRW 670,000.00 | 156.14K |
| 2026-08-03 | KRW 673,000.00 | -1.61% | KRW 678,000.00 | KRW 702,000.00 | KRW 658,000.00 | 130.24K |
| 2026-07-31 | KRW 684,000.00 | +17.32% | KRW 670,000.00 | KRW 698,000.00 | KRW 635,000.00 | 253.03K |
| 2026-07-30 | KRW 583,000.00 | -0.51% | KRW 591,000.00 | KRW 621,000.00 | KRW 568,000.00 | 393.13K |
| 2026-07-29 | KRW 586,000.00 | -16.88% | KRW 701,000.00 | KRW 707,000.00 | KRW 538,000.00 | 509.93K |
| 2026-07-28 | KRW 705,000.00 | -11.54% | KRW 764,000.00 | KRW 764,000.00 | KRW 690,000.00 | 199.09K |
| 2026-07-27 | KRW 797,000.00 | -1.60% | KRW 827,000.00 | KRW 830,000.00 | KRW 780,000.00 | 82.16K |
| 2026-07-24 | KRW 810,000.00 | -6.79% | KRW 861,000.00 | KRW 870,000.00 | KRW 791,000.00 | 112.58K |
| 2026-07-23 | KRW 869,000.00 | +9.31% | KRW 816,000.00 | KRW 869,000.00 | KRW 806,000.00 | 128.46K |
| 2026-07-22 | KRW 795,000.00 | +2.19% | KRW 797,000.00 | KRW 827,000.00 | KRW 789,000.00 | 94.16K |
| 2026-07-21 | KRW 778,000.00 | +3.46% | KRW 745,000.00 | KRW 790,000.00 | KRW 717,000.00 | 133.52K |
| 2026-07-20 | KRW 752,000.00 | -5.65% | KRW 776,000.00 | KRW 787,000.00 | KRW 744,000.00 | 98.30K |
| 2026-07-16 | KRW 797,000.00 | -3.16% | KRW 805,000.00 | KRW 818,000.00 | KRW 776,000.00 | 155.32K |
| 2026-07-15 | KRW 823,000.00 | +3.26% | KRW 826,000.00 | KRW 839,000.00 | KRW 806,000.00 | 150.95K |
| 2026-07-14 | KRW 797,000.00 | +1.14% | KRW 782,000.00 | KRW 810,000.00 | KRW 756,000.00 | 215.46K |
| 2026-07-13 | KRW 788,000.00 | -7.40% | KRW 851,000.00 | KRW 855,000.00 | KRW 779,000.00 | 172.72K |
| 2026-07-10 | KRW 851,000.00 | +4.42% | KRW 841,000.00 | KRW 873,000.00 | KRW 833,000.00 | 100.29K |
| 2026-07-09 | KRW 815,000.00 | +0.12% | KRW 820,000.00 | KRW 840,000.00 | KRW 780,000.00 | 252.57K |
| 2026-07-08 | KRW 814,000.00 | -9.45% | KRW 864,000.00 | KRW 868,000.00 | KRW 787,000.00 | 275.14K |
| 2026-07-07 | KRW 899,000.00 | -3.23% | KRW 920,000.00 | KRW 926,000.00 | KRW 876,000.00 | 171.01K |
| 2026-07-06 | KRW 929,000.00 | -1.69% | KRW 952,000.00 | KRW 953,000.00 | KRW 888,000.00 | 120.90K |
| 2026-07-03 | KRW 945,000.00 | -2.48% | KRW 1,001,000.00 | KRW 1,007,000.00 | KRW 880,000.00 | 174.00K |
| 2026-07-02 | KRW 969,000.00 | -4.25% | KRW 1,007,000.00 | KRW 1,084,000.00 | KRW 932,000.00 | 243.72K |
| 2026-07-01 | KRW 1,012,000.00 | +4.12% | KRW 1,019,000.00 | KRW 1,064,000.00 | KRW 989,000.00 | 188.72K |
| 2026-06-30 | KRW 972,000.00 | +3.74% | KRW 972,000.00 | KRW 990,000.00 | KRW 924,000.00 | 186.74K |
| 2026-06-29 | KRW 937,000.00 | +6.12% | KRW 944,000.00 | KRW 980,000.00 | KRW 901,000.00 | 152.46K |
| 2026-06-26 | KRW 883,000.00 | -7.05% | KRW 942,000.00 | KRW 952,000.00 | KRW 850,000.00 | 177.50K |
| 2026-06-25 | KRW 950,000.00 | +1.39% | KRW 980,000.00 | KRW 999,000.00 | KRW 950,000.00 | 146.58K |
| 2026-06-24 | KRW 937,000.00 | -1.26% | KRW 943,000.00 | KRW 959,000.00 | KRW 911,000.00 | 213.09K |
| 2026-06-23 | KRW 949,000.00 | -8.13% | KRW 1,055,000.00 | KRW 1,103,000.00 | KRW 949,000.00 | 227.33K |
| 2026-06-22 | KRW 1,033,000.00 | -4.17% | KRW 1,070,000.00 | KRW 1,082,000.00 | KRW 1,033,000.00 | 145.70K |
| 2026-06-19 | KRW 1,078,000.00 | -0.83% | KRW 1,109,000.00 | KRW 1,157,000.00 | KRW 1,040,000.00 | 210.94K |
| 2026-06-18 | KRW 1,087,000.00 | -2.95% | KRW 1,138,000.00 | KRW 1,150,000.00 | KRW 1,070,000.00 | 142.18K |
| 2026-06-17 | KRW 1,120,000.00 | +0.54% | KRW 1,139,000.00 | KRW 1,150,000.00 | KRW 1,092,000.00 | 161.12K |
| 2026-06-16 | KRW 1,114,000.00 | -6.70% | KRW 1,212,000.00 | KRW 1,213,000.00 | KRW 1,107,000.00 | 183.14K |
| 2026-06-15 | KRW 1,194,000.00 | +5.66% | KRW 1,132,000.00 | KRW 1,194,000.00 | KRW 1,118,000.00 | 314.45K |
| 2026-06-12 | KRW 1,130,000.00 | +9.39% | KRW 1,107,000.00 | KRW 1,165,000.00 | KRW 1,049,000.00 | 470.17K |
| 2026-06-11 | KRW 1,033,000.00 | +4.77% | KRW 970,000.00 | KRW 1,070,000.00 | KRW 931,000.00 | 255.35K |
| 2026-06-10 | KRW 986,000.00 | +4.45% | KRW 924,000.00 | KRW 1,033,000.00 | KRW 921,000.00 | 1 |
| 2026-06-09 | KRW 944,000.00 | +6.19% | KRW 927,000.00 | KRW 958,000.00 | KRW 895,000.00 | 126.45K |
| 2026-06-08 | KRW 889,000.00 | -7.01% | KRW 844,000.00 | KRW 917,000.00 | KRW 844,000.00 | 165.15K |
| 2026-06-05 | KRW 956,000.00 | -4.30% | KRW 996,000.00 | KRW 997,000.00 | KRW 931,000.00 | 127.36K |
| 2026-06-04 | KRW 999,000.00 | +0.40% | KRW 1,017,000.00 | KRW 1,031,000.00 | KRW 996,000.00 | 301.38K |
| 2026-06-02 | KRW 995,000.00 | -6.66% | KRW 1,065,000.00 | KRW 1,065,000.00 | KRW 982,000.00 | 207.85K |
| 2026-06-01 | KRW 1,066,000.00 | +1.23% | KRW 1,054,000.00 | KRW 1,112,000.00 | KRW 1,037,000.00 | 223.78K |
| 2026-05-29 | KRW 1,053,000.00 | +0.57% | KRW 1,089,000.00 | KRW 1,090,000.00 | KRW 1,010,000.00 | 275.08K |
| 2026-05-28 | KRW 1,047,000.00 | -4.30% | KRW 1,091,000.00 | KRW 1,100,000.00 | KRW 1,007,000.00 | 283.48K |
| 2026-05-27 | KRW 1,094,000.00 | -4.70% | KRW 1,166,000.00 | KRW 1,166,000.00 | KRW 1,091,000.00 | 205.62K |
| 2026-05-26 | KRW 1,148,000.00 | -2.13% | KRW 1,230,000.00 | KRW 1,231,000.00 | KRW 1,145,000.00 | 139.35K |
| 2026-05-22 | KRW 1,173,000.00 | +3.26% | KRW 1,193,000.00 | KRW 1,208,000.00 | KRW 1,153,000.00 | 123.29K |
| 2026-05-21 | KRW 1,136,000.00 | +6.57% | KRW 1,119,000.00 | KRW 1,150,000.00 | KRW 1,090,000.00 | 187.39K |