Hyundai HT Co,Ltd. (KOSDAQ:039010)
South Korea
· Delayed Price · Currency is KRW 8,570.00
-140.00 (-1.61%)
At close: Mar 6, 2026
Hyundai HT Co,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,710.00 | 8,710.00 | 8,200.00 | 8,570.00 | 8,570.00 | -1.61% | 91,038 |
| Mar 5, 2026 | 8,700.00 | 8,770.00 | 8,450.00 | 8,710.00 | 8,710.00 | 5.07% | 26,935 |
| Mar 4, 2026 | 8,920.00 | 8,980.00 | 8,140.00 | 8,290.00 | 8,290.00 | -7.89% | 128,174 |
| Mar 3, 2026 | 8,910.00 | 9,340.00 | 8,770.00 | 9,000.00 | 9,000.00 | -1.96% | 61,352 |
| Feb 27, 2026 | 9,020.00 | 9,420.00 | 8,930.00 | 9,180.00 | 9,180.00 | 1.66% | 61,172 |
| Feb 26, 2026 | 9,390.00 | 9,440.00 | 8,940.00 | 9,030.00 | 9,030.00 | -3.83% | 79,125 |
| Feb 25, 2026 | 9,500.00 | 9,530.00 | 9,330.00 | 9,390.00 | 9,390.00 | -0.95% | 43,222 |
| Feb 24, 2026 | 9,550.00 | 9,640.00 | 9,190.00 | 9,480.00 | 9,480.00 | -1.66% | 55,771 |
| Feb 23, 2026 | 9,600.00 | 9,780.00 | 9,450.00 | 9,640.00 | 9,640.00 | 1.05% | 58,712 |
| Feb 20, 2026 | 9,420.00 | 9,620.00 | 9,370.00 | 9,540.00 | 9,540.00 | 0.74% | 41,282 |
| Feb 19, 2026 | 9,560.00 | 9,560.00 | 9,030.00 | 9,470.00 | 9,470.00 | -0.94% | 107,728 |
| Feb 13, 2026 | 9,800.00 | 9,890.00 | 9,520.00 | 9,560.00 | 9,560.00 | -2.45% | 57,144 |
| Feb 12, 2026 | 9,450.00 | 9,920.00 | 9,100.00 | 9,800.00 | 9,800.00 | 4.03% | 109,969 |
| Feb 11, 2026 | 9,660.00 | 9,660.00 | 9,100.00 | 9,420.00 | 9,420.00 | -2.48% | 161,690 |
| Feb 10, 2026 | 9,840.00 | 9,980.00 | 9,570.00 | 9,660.00 | 9,660.00 | -2.82% | 158,882 |
| Feb 9, 2026 | 8,610.00 | 10,540.00 | 8,610.00 | 9,940.00 | 9,940.00 | 16.67% | 1,209,452 |
| Feb 6, 2026 | 8,570.00 | 8,600.00 | 8,140.00 | 8,520.00 | 8,520.00 | -0.70% | 73,998 |
| Feb 5, 2026 | 8,570.00 | 8,620.00 | 8,400.00 | 8,580.00 | 8,580.00 | 0.12% | 29,320 |
| Feb 4, 2026 | 8,320.00 | 8,570.00 | 8,250.00 | 8,570.00 | 8,570.00 | 2.39% | 53,473 |
| Feb 3, 2026 | 8,010.00 | 8,400.00 | 8,010.00 | 8,370.00 | 8,370.00 | 3.85% | 58,146 |
| Feb 2, 2026 | 8,080.00 | 8,080.00 | 7,810.00 | 8,060.00 | 8,060.00 | -0.86% | 84,641 |
| Jan 30, 2026 | 8,140.00 | 8,170.00 | 7,970.00 | 8,130.00 | 8,130.00 | - | 55,994 |
| Jan 29, 2026 | 8,270.00 | 8,340.00 | 8,090.00 | 8,130.00 | 8,130.00 | -1.69% | 44,164 |
| Jan 28, 2026 | 8,280.00 | 8,450.00 | 8,150.00 | 8,270.00 | 8,270.00 | - | 81,834 |
| Jan 27, 2026 | 8,220.00 | 8,480.00 | 8,110.00 | 8,270.00 | 8,270.00 | 0.73% | 47,339 |
| Jan 26, 2026 | 8,450.00 | 8,450.00 | 7,840.00 | 8,210.00 | 8,210.00 | -1.91% | 126,823 |
| Jan 23, 2026 | 8,220.00 | 8,430.00 | 8,160.00 | 8,370.00 | 8,370.00 | 1.82% | 17,267 |
| Jan 22, 2026 | 8,080.00 | 8,300.00 | 7,990.00 | 8,220.00 | 8,220.00 | 1.86% | 30,099 |
| Jan 21, 2026 | 8,280.00 | 8,280.00 | 8,000.00 | 8,070.00 | 8,070.00 | -2.54% | 36,088 |
| Jan 20, 2026 | 8,280.00 | 8,340.00 | 7,900.00 | 8,280.00 | 8,280.00 | 3.11% | 18,305 |
| Jan 19, 2026 | 8,100.00 | 8,330.00 | 7,920.00 | 8,030.00 | 8,030.00 | -1.47% | 60,830 |
| Jan 16, 2026 | 8,430.00 | 8,430.00 | 8,070.00 | 8,150.00 | 8,150.00 | -2.74% | 46,403 |
| Jan 15, 2026 | 8,390.00 | 8,390.00 | 8,210.00 | 8,380.00 | 8,380.00 | 1.21% | 13,931 |
| Jan 14, 2026 | 8,450.00 | 8,450.00 | 8,150.00 | 8,280.00 | 8,280.00 | -0.72% | 29,306 |
| Jan 13, 2026 | 8,500.00 | 8,510.00 | 8,320.00 | 8,340.00 | 8,340.00 | -1.88% | 24,814 |
| Jan 12, 2026 | 8,560.00 | 8,630.00 | 8,290.00 | 8,500.00 | 8,500.00 | -0.58% | 42,094 |
| Jan 9, 2026 | 8,430.00 | 8,640.00 | 8,340.00 | 8,550.00 | 8,550.00 | 1.66% | 13,207 |
| Jan 8, 2026 | 8,630.00 | 8,630.00 | 8,140.00 | 8,410.00 | 8,410.00 | -2.55% | 56,823 |
| Jan 7, 2026 | 8,860.00 | 8,870.00 | 8,550.00 | 8,630.00 | 8,630.00 | -2.38% | 31,309 |
| Jan 6, 2026 | 9,050.00 | 9,140.00 | 8,650.00 | 8,840.00 | 8,840.00 | -0.67% | 38,286 |
| Jan 5, 2026 | 8,810.00 | 9,050.00 | 8,810.00 | 8,900.00 | 8,900.00 | 1.60% | 44,365 |
| Jan 2, 2026 | 9,180.00 | 9,180.00 | 8,740.00 | 8,760.00 | 8,760.00 | -4.58% | 76,637 |
| Dec 30, 2025 | 9,270.00 | 9,400.00 | 8,960.00 | 9,180.00 | 9,180.00 | -0.97% | 38,241 |
| Dec 29, 2025 | 9,480.00 | 9,560.00 | 9,220.00 | 9,270.00 | 9,270.00 | -5.31% | 63,045 |
| Dec 26, 2025 | 10,030.00 | 10,030.00 | 9,350.00 | 9,790.00 | 9,390.00 | -1.81% | 111,031 |
| Dec 24, 2025 | 9,970.00 | 10,000.00 | 9,710.00 | 9,970.00 | 9,562.65 | 0.50% | 70,183 |
| Dec 23, 2025 | 9,860.00 | 9,970.00 | 9,720.00 | 9,920.00 | 9,514.69 | 0.71% | 52,113 |
| Dec 22, 2025 | 9,260.00 | 9,850.00 | 9,260.00 | 9,850.00 | 9,447.55 | 6.60% | 110,554 |
| Dec 19, 2025 | 9,280.00 | 9,450.00 | 9,190.00 | 9,240.00 | 8,862.47 | -0.22% | 53,662 |
| Dec 18, 2025 | 9,060.00 | 9,350.00 | 9,010.00 | 9,260.00 | 8,881.65 | 2.21% | 43,088 |
| Dec 17, 2025 | 9,130.00 | 9,220.00 | 8,980.00 | 9,060.00 | 8,689.83 | 0.44% | 37,508 |
| Dec 16, 2025 | 9,270.00 | 9,280.00 | 8,960.00 | 9,020.00 | 8,651.46 | -1.96% | 57,655 |
| Dec 15, 2025 | 8,920.00 | 9,380.00 | 8,880.00 | 9,200.00 | 8,824.11 | 3.14% | 95,441 |
| Dec 12, 2025 | 8,830.00 | 8,960.00 | 8,740.00 | 8,920.00 | 8,555.55 | 1.02% | 52,943 |
| Dec 11, 2025 | 9,110.00 | 9,170.00 | 8,610.00 | 8,830.00 | 8,469.22 | -2.97% | 76,644 |
| Dec 10, 2025 | 8,950.00 | 9,150.00 | 8,880.00 | 9,100.00 | 8,728.19 | 1.68% | 35,467 |
| Dec 9, 2025 | 9,040.00 | 9,040.00 | 8,790.00 | 8,950.00 | 8,584.32 | 0.34% | 45,256 |
| Dec 8, 2025 | 9,150.00 | 9,170.00 | 8,830.00 | 8,920.00 | 8,555.55 | -2.62% | 115,672 |
| Dec 5, 2025 | 8,970.00 | 9,160.00 | 8,790.00 | 9,160.00 | 8,785.74 | 2.69% | 109,607 |
| Dec 4, 2025 | 8,870.00 | 8,960.00 | 8,730.00 | 8,920.00 | 8,555.55 | 1.36% | 77,829 |
| Dec 3, 2025 | 8,700.00 | 8,920.00 | 8,590.00 | 8,800.00 | 8,440.45 | 1.27% | 106,232 |
| Dec 2, 2025 | 8,620.00 | 8,710.00 | 8,450.00 | 8,690.00 | 8,334.94 | 0.93% | 39,757 |
| Dec 1, 2025 | 8,650.00 | 8,770.00 | 8,460.00 | 8,610.00 | 8,258.21 | -0.35% | 78,370 |
| Nov 28, 2025 | 8,320.00 | 8,650.00 | 8,210.00 | 8,640.00 | 8,286.99 | 3.97% | 109,486 |
| Nov 27, 2025 | 8,190.00 | 8,360.00 | 8,020.00 | 8,310.00 | 7,970.47 | 1.47% | 48,300 |
| Nov 26, 2025 | 8,110.00 | 8,340.00 | 8,060.00 | 8,190.00 | 7,855.37 | 0.99% | 25,562 |
| Nov 25, 2025 | 8,250.00 | 8,250.00 | 7,980.00 | 8,110.00 | 7,778.64 | 1.76% | 32,775 |
| Nov 24, 2025 | 8,040.00 | 8,230.00 | 7,880.00 | 7,970.00 | 7,644.36 | 1.40% | 33,665 |
| Nov 21, 2025 | 8,300.00 | 8,300.00 | 7,720.00 | 7,860.00 | 7,538.86 | -5.30% | 58,972 |
| Nov 20, 2025 | 8,310.00 | 8,510.00 | 8,300.00 | 8,300.00 | 7,960.88 | -0.60% | 46,435 |
| Nov 19, 2025 | 8,210.00 | 8,400.00 | 8,210.00 | 8,350.00 | 8,008.84 | 0.72% | 26,341 |
| Nov 18, 2025 | 8,360.00 | 8,430.00 | 8,150.00 | 8,290.00 | 7,951.29 | -0.84% | 41,506 |
| Nov 17, 2025 | 8,540.00 | 8,590.00 | 8,300.00 | 8,360.00 | 8,018.43 | -2.11% | 58,196 |
| Nov 14, 2025 | 8,430.00 | 8,650.00 | 8,320.00 | 8,540.00 | 8,191.07 | -0.12% | 74,847 |
| Nov 13, 2025 | 8,560.00 | 8,690.00 | 8,450.00 | 8,550.00 | 8,200.66 | - | 43,121 |
| Nov 12, 2025 | 8,450.00 | 8,700.00 | 8,300.00 | 8,550.00 | 8,200.66 | 0.23% | 113,365 |
| Nov 11, 2025 | 7,950.00 | 8,910.00 | 7,950.00 | 8,530.00 | 8,181.48 | 7.03% | 594,134 |
| Nov 10, 2025 | 7,800.00 | 7,980.00 | 7,440.00 | 7,970.00 | 7,644.36 | 8.29% | 217,337 |
| Nov 7, 2025 | 7,240.00 | 7,360.00 | 7,140.00 | 7,360.00 | 7,059.28 | 1.52% | 67,515 |
| Nov 6, 2025 | 7,290.00 | 7,310.00 | 7,160.00 | 7,250.00 | 6,953.78 | -0.68% | 12,987 |
| Nov 5, 2025 | 7,280.00 | 7,300.00 | 7,060.00 | 7,300.00 | 7,001.74 | - | 64,001 |
| Nov 4, 2025 | 7,270.00 | 7,340.00 | 7,210.00 | 7,300.00 | 7,001.74 | 0.41% | 17,990 |
| Nov 3, 2025 | 7,240.00 | 7,340.00 | 7,170.00 | 7,270.00 | 6,972.96 | 0.41% | 63,273 |
| Oct 31, 2025 | 7,300.00 | 7,310.00 | 7,160.00 | 7,240.00 | 6,944.19 | -0.82% | 33,788 |
| Oct 30, 2025 | 7,420.00 | 7,460.00 | 7,300.00 | 7,300.00 | 7,001.74 | -1.88% | 52,279 |
| Oct 29, 2025 | 7,490.00 | 7,540.00 | 7,440.00 | 7,440.00 | 7,136.02 | -0.93% | 29,103 |
| Oct 28, 2025 | 7,580.00 | 7,640.00 | 7,480.00 | 7,510.00 | 7,203.16 | -0.66% | 31,277 |
| Oct 27, 2025 | 7,700.00 | 7,700.00 | 7,550.00 | 7,560.00 | 7,251.11 | -1.82% | 67,532 |
| Oct 24, 2025 | 7,600.00 | 7,750.00 | 7,570.00 | 7,700.00 | 7,385.39 | 1.32% | 40,869 |
| Oct 23, 2025 | 7,500.00 | 7,630.00 | 7,480.00 | 7,600.00 | 7,289.48 | 0.93% | 29,542 |
| Oct 22, 2025 | 7,580.00 | 7,640.00 | 7,430.00 | 7,530.00 | 7,222.34 | -0.66% | 70,148 |
| Oct 21, 2025 | 7,600.00 | 7,650.00 | 7,530.00 | 7,580.00 | 7,270.30 | -0.39% | 57,775 |
| Oct 20, 2025 | 7,750.00 | 7,750.00 | 7,510.00 | 7,610.00 | 7,299.07 | 0.26% | 47,107 |
| Oct 17, 2025 | 7,840.00 | 7,840.00 | 7,550.00 | 7,590.00 | 7,279.89 | -3.19% | 128,373 |
| Oct 16, 2025 | 7,780.00 | 7,920.00 | 7,700.00 | 7,840.00 | 7,519.67 | 0.77% | 101,726 |
| Oct 15, 2025 | 7,530.00 | 7,820.00 | 7,460.00 | 7,780.00 | 7,462.12 | 3.18% | 154,652 |
| Oct 14, 2025 | 7,540.00 | 7,610.00 | 7,440.00 | 7,540.00 | 7,231.93 | -0.53% | 81,906 |
| Oct 13, 2025 | 7,400.00 | 7,660.00 | 7,310.00 | 7,580.00 | 7,270.30 | 1.07% | 125,627 |
| Oct 10, 2025 | 7,320.00 | 7,520.00 | 7,210.00 | 7,500.00 | 7,193.56 | 2.74% | 106,386 |
| Oct 2, 2025 | 7,180.00 | 7,380.00 | 7,170.00 | 7,300.00 | 7,001.74 | 1.81% | 46,455 |