Hyundai Hyms Co., Ltd. 460930
KRX · South Korea · Producer Manufacturing
KRW 13,030.00+190.00 (+1.48%)
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 12,840.00 | +1.66% | KRW 12,800.00 | KRW 13,060.00 | KRW 12,780.00 | 78.29K |
| 2026-09-29 | KRW 12,630.00 | -3.00% | KRW 12,940.00 | KRW 13,060.00 | KRW 12,520.00 | 105.80K |
| 2026-09-28 | KRW 13,020.00 | +0.70% | KRW 13,000.00 | KRW 13,230.00 | KRW 12,910.00 | 55.91K |
| 2026-09-23 | KRW 12,930.00 | -0.92% | KRW 13,150.00 | KRW 13,210.00 |
| KRW 12,900.00 |
| 65.41K |
| 2026-09-22 | KRW 13,050.00 | -0.15% | KRW 13,210.00 | KRW 13,260.00 | KRW 13,040.00 | 61.98K |
| 2026-09-21 | KRW 13,070.00 | -1.58% | KRW 13,280.00 | KRW 13,360.00 | KRW 13,070.00 | 83.89K |
| 2026-09-18 | KRW 13,280.00 | -1.56% | KRW 13,620.00 | KRW 13,620.00 | KRW 13,160.00 | 83.07K |
| 2026-09-17 | KRW 13,490.00 | +3.85% | KRW 13,100.00 | KRW 13,760.00 | KRW 13,100.00 | 173.77K |
| 2026-09-16 | KRW 12,990.00 | -1.22% | KRW 13,100.00 | KRW 13,200.00 | KRW 12,990.00 | 87.40K |
| 2026-09-15 | KRW 13,150.00 | -2.16% | KRW 13,320.00 | KRW 13,380.00 | KRW 13,050.00 | 128.95K |
| 2026-09-14 | KRW 13,440.00 | -2.04% | KRW 13,310.00 | KRW 13,650.00 | KRW 13,310.00 | 122.31K |
| 2026-09-11 | KRW 13,720.00 | +0.15% | KRW 13,350.00 | KRW 13,950.00 | KRW 13,350.00 | 154.15K |
| 2026-09-10 | KRW 13,700.00 | -1.86% | KRW 13,670.00 | KRW 13,910.00 | KRW 13,410.00 | 149.15K |
| 2026-09-09 | KRW 13,960.00 | +5.20% | KRW 13,820.00 | KRW 14,050.00 | KRW 13,680.00 | 335.83K |
| 2026-09-08 | KRW 13,270.00 | -0.75% | KRW 13,540.00 | KRW 13,750.00 | KRW 13,270.00 | 148.98K |
| 2026-09-07 | KRW 13,370.00 | +0.83% | KRW 13,320.00 | KRW 13,490.00 | KRW 13,200.00 | 86.86K |
| 2026-09-04 | KRW 13,260.00 | +0.84% | KRW 13,130.00 | KRW 13,320.00 | KRW 13,100.00 | 101.84K |
| 2026-09-03 | KRW 13,150.00 | +1.31% | KRW 13,130.00 | KRW 13,540.00 | KRW 12,940.00 | 172.55K |
| 2026-09-02 | KRW 12,980.00 | -5.53% | KRW 13,220.00 | KRW 13,400.00 | KRW 12,980.00 | 109.86K |
| 2026-09-01 | KRW 13,740.00 | +1.85% | KRW 13,500.00 | KRW 14,350.00 | KRW 13,200.00 | 284.99K |
| 2026-08-31 | KRW 13,490.00 | -1.32% | KRW 13,400.00 | KRW 13,560.00 | KRW 13,140.00 | 84.88K |
| 2026-08-28 | KRW 13,670.00 | -0.65% | KRW 13,800.00 | KRW 14,050.00 | KRW 13,550.00 | 138.89K |
| 2026-08-27 | KRW 13,760.00 | -0.79% | KRW 13,830.00 | KRW 14,000.00 | KRW 13,650.00 | 83.24K |
| 2026-08-26 | KRW 13,870.00 | +0.36% | KRW 13,650.00 | KRW 13,900.00 | KRW 13,580.00 | 132.19K |
| 2026-08-25 | KRW 13,820.00 | +4.22% | KRW 13,170.00 | KRW 13,830.00 | KRW 12,850.00 | 233.04K |
| 2026-08-24 | KRW 13,260.00 | -1.04% | KRW 13,320.00 | KRW 13,520.00 | KRW 13,130.00 | 116.08K |
| 2026-08-21 | KRW 13,400.00 | -7.27% | KRW 14,060.00 | KRW 14,180.00 | KRW 13,150.00 | 241.00K |
| 2026-08-20 | KRW 14,450.00 | -0.62% | KRW 14,670.00 | KRW 14,800.00 | KRW 14,410.00 | 169.82K |
| 2026-08-19 | KRW 14,540.00 | -4.84% | KRW 14,600.00 | KRW 15,060.00 | KRW 14,320.00 | 226.41K |
| 2026-08-18 | KRW 15,280.00 | -2.05% | KRW 15,130.00 | KRW 15,530.00 | KRW 14,960.00 | 377.03K |
| 2026-08-14 | KRW 15,600.00 | +4.49% | KRW 16,000.00 | KRW 16,140.00 | KRW 15,230.00 | 749.77K |
| 2026-08-13 | KRW 14,930.00 | +0.61% | KRW 15,070.00 | KRW 15,270.00 | KRW 14,750.00 | 399.96K |
| 2026-08-12 | KRW 14,840.00 | -1.20% | KRW 14,970.00 | KRW 15,030.00 | KRW 14,530.00 | 291.10K |
| 2026-08-11 | KRW 15,020.00 | -3.47% | KRW 14,940.00 | KRW 15,140.00 | KRW 14,690.00 | 402.81K |
| 2026-08-10 | KRW 15,560.00 | +7.68% | KRW 14,310.00 | KRW 15,640.00 | KRW 14,280.00 | 1.11M |
| 2026-08-07 | KRW 14,450.00 | -6.05% | KRW 15,020.00 | KRW 15,020.00 | KRW 14,200.00 | 574.31K |
| 2026-08-06 | KRW 15,380.00 | +5.20% | KRW 16,210.00 | KRW 16,390.00 | KRW 14,910.00 | 1.53M |
| 2026-08-05 | KRW 14,620.00 | +6.40% | KRW 14,100.00 | KRW 14,730.00 | KRW 13,800.00 | 891.53K |
| 2026-08-04 | KRW 13,740.00 | +2.46% | KRW 13,320.00 | KRW 13,780.00 | KRW 13,210.00 | 644.89K |
| 2026-08-03 | KRW 13,410.00 | -1.76% | KRW 13,420.00 | KRW 13,760.00 | KRW 12,850.00 | 673.87K |
| 2026-07-31 | KRW 13,650.00 | +5.00% | KRW 13,400.00 | KRW 13,760.00 | KRW 13,020.00 | 1.16M |
| 2026-07-30 | KRW 13,000.00 | +3.67% | KRW 11,750.00 | KRW 13,250.00 | KRW 11,750.00 | 1.63M |
| 2026-07-29 | KRW 12,540.00 | -10.94% | KRW 14,710.00 | KRW 14,940.00 | KRW 11,690.00 | 1.49M |
| 2026-07-28 | KRW 14,080.00 | +0.28% | KRW 14,580.00 | KRW 16,630.00 | KRW 13,760.00 | 5.49M |
| 2026-07-27 | KRW 14,040.00 | -11.97% | KRW 16,100.00 | KRW 16,100.00 | KRW 13,890.00 | 1.34M |
| 2026-07-24 | KRW 15,950.00 | +22.50% | KRW 14,510.00 | KRW 16,730.00 | KRW 13,920.00 | 7.30M |
| 2026-07-23 | KRW 13,020.00 | +3.01% | KRW 12,400.00 | KRW 13,070.00 | KRW 12,160.00 | 491.47K |
| 2026-07-22 | KRW 12,640.00 | -0.86% | KRW 12,600.00 | KRW 13,050.00 | KRW 12,540.00 | 718.58K |
| 2026-07-21 | KRW 12,750.00 | -7.34% | KRW 13,490.00 | KRW 13,690.00 | KRW 12,350.00 | 745.28K |
| 2026-07-20 | KRW 13,760.00 | +13.34% | KRW 13,950.00 | KRW 14,820.00 | KRW 12,610.00 | 2.77M |
| 2026-07-16 | KRW 12,140.00 | +8.49% | KRW 12,660.00 | KRW 12,790.00 | KRW 11,530.00 | 641.02K |
| 2026-07-15 | KRW 11,190.00 | +3.61% | KRW 10,930.00 | KRW 11,300.00 | KRW 10,930.00 | 64.73K |
| 2026-07-14 | KRW 10,800.00 | -1.64% | KRW 10,820.00 | KRW 10,990.00 | KRW 10,380.00 | 125.09K |
| 2026-07-13 | KRW 10,980.00 | -5.67% | KRW 11,700.00 | KRW 12,060.00 | KRW 10,980.00 | 69.57K |
| 2026-07-10 | KRW 11,640.00 | +5.72% | KRW 11,110.00 | KRW 11,760.00 | KRW 11,110.00 | 73.35K |
| 2026-07-09 | KRW 11,010.00 | -0.72% | KRW 11,080.00 | KRW 11,540.00 | KRW 10,880.00 | 127.10K |
| 2026-07-08 | KRW 11,090.00 | -6.18% | KRW 11,520.00 | KRW 11,800.00 | KRW 11,050.00 | 122.12K |
| 2026-07-07 | KRW 11,820.00 | -4.68% | KRW 11,970.00 | KRW 12,080.00 | KRW 11,570.00 | 128.70K |
| 2026-07-06 | KRW 12,400.00 | +0.90% | KRW 12,240.00 | KRW 12,620.00 | KRW 11,950.00 | 98.36K |
| 2026-07-03 | KRW 12,290.00 | +2.59% | KRW 12,010.00 | KRW 12,450.00 | KRW 11,500.00 | 132.75K |
| 2026-07-02 | KRW 11,980.00 | -5.22% | KRW 12,580.00 | KRW 12,590.00 | KRW 11,910.00 | 116.55K |
| 2026-07-01 | KRW 12,640.00 | +4.64% | KRW 12,160.00 | KRW 12,760.00 | KRW 12,080.00 | 143.68K |
| 2026-06-30 | KRW 12,080.00 | -4.13% | KRW 12,610.00 | KRW 12,660.00 | KRW 11,950.00 | 65.85K |
| 2026-06-29 | KRW 12,600.00 | +9.28% | KRW 11,240.00 | KRW 12,700.00 | KRW 11,240.00 | 151.61K |
| 2026-06-26 | KRW 11,530.00 | -4.71% | KRW 11,940.00 | KRW 12,090.00 | KRW 11,295.00 | 133.66K |
| 2026-06-25 | KRW 12,100.00 | -4.12% | KRW 12,370.00 | KRW 12,870.00 | KRW 12,000.00 | 189.96K |
| 2026-06-24 | KRW 12,620.00 | +2.19% | KRW 12,180.00 | KRW 12,800.00 | KRW 12,050.00 | 139.72K |
| 2026-06-23 | KRW 12,350.00 | -9.79% | KRW 13,200.00 | KRW 13,540.00 | KRW 12,320.00 | 239.90K |
| 2026-06-22 | KRW 13,690.00 | -2.28% | KRW 14,920.00 | KRW 15,000.00 | KRW 13,510.00 | 418.22K |
| 2026-06-19 | KRW 14,010.00 | -4.43% | KRW 14,300.00 | KRW 14,680.00 | KRW 13,650.00 | 122.78K |
| 2026-06-18 | KRW 14,660.00 | -1.81% | KRW 15,080.00 | KRW 15,400.00 | KRW 14,630.00 | 139.51K |
| 2026-06-17 | KRW 14,930.00 | +1.29% | KRW 15,080.00 | KRW 15,490.00 | KRW 14,850.00 | 120.84K |
| 2026-06-16 | KRW 14,740.00 | -0.54% | KRW 14,960.00 | KRW 15,010.00 | KRW 14,570.00 | 109.57K |
| 2026-06-15 | KRW 14,820.00 | +5.03% | KRW 14,690.00 | KRW 14,910.00 | KRW 14,300.00 | 153.17K |
| 2026-06-12 | KRW 14,110.00 | +6.01% | KRW 13,620.00 | KRW 14,280.00 | KRW 13,610.00 | 223.78K |
| 2026-06-11 | KRW 13,310.00 | -1.84% | KRW 13,110.00 | KRW 13,420.00 | KRW 12,220.00 | 1.34M |
| 2026-06-10 | KRW 13,560.00 | +1.42% | KRW 13,240.00 | KRW 13,690.00 | KRW 13,150.00 | 139.82K |
| 2026-06-09 | KRW 13,370.00 | +1.98% | KRW 13,120.00 | KRW 13,650.00 | KRW 13,120.00 | 152.79K |
| 2026-06-08 | KRW 13,110.00 | -9.83% | KRW 13,560.00 | KRW 13,890.00 | KRW 13,060.00 | 189.45K |
| 2026-06-05 | KRW 14,540.00 | -3.90% | KRW 14,940.00 | KRW 15,020.00 | KRW 14,200.00 | 130.48K |
| 2026-06-04 | KRW 15,130.00 | +3.28% | KRW 14,790.00 | KRW 15,300.00 | KRW 14,750.00 | 134.51K |
| 2026-06-02 | KRW 14,650.00 | -2.53% | KRW 14,900.00 | KRW 15,020.00 | KRW 14,170.00 | 174.00K |
| 2026-06-01 | KRW 15,030.00 | -4.63% | KRW 15,390.00 | KRW 15,870.00 | KRW 15,030.00 | 249.84K |
| 2026-05-29 | KRW 15,760.00 | -3.13% | KRW 16,340.00 | KRW 16,450.00 | KRW 15,570.00 | 148.48K |
| 2026-05-28 | KRW 16,270.00 | -3.56% | KRW 16,870.00 | KRW 16,990.00 | KRW 15,800.00 | 207.34K |
| 2026-05-27 | KRW 16,870.00 | -4.96% | KRW 17,670.00 | KRW 17,690.00 | KRW 16,860.00 | 221.02K |
| 2026-05-26 | KRW 17,750.00 | +0.28% | KRW 17,720.00 | KRW 18,280.00 | KRW 17,590.00 | 309.47K |
| 2026-05-22 | KRW 17,700.00 | +1.84% | KRW 17,430.00 | KRW 17,800.00 | KRW 17,320.00 | 173.20K |
| 2026-05-21 | KRW 17,380.00 | +4.07% | KRW 16,890.00 | KRW 17,530.00 | KRW 16,890.00 | 202.30K |
| 2026-05-20 | KRW 16,700.00 | +1.83% | KRW 17,370.00 | KRW 17,990.00 | KRW 16,400.00 | 387.73K |