Hyundai HT Co,Ltd. (KOSDAQ:039010)
South Korea
· Delayed Price · Currency is KRW 9,160.00
+240.00 (2.69%)
At close: Dec 5, 2025
Hyundai HT Co,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,970.00 | 9,160.00 | 8,790.00 | 9,160.00 | 9,160.00 | 2.69% | 109,494 |
| Dec 4, 2025 | 8,870.00 | 8,960.00 | 8,730.00 | 8,920.00 | 8,920.00 | 1.36% | 77,829 |
| Dec 3, 2025 | 8,700.00 | 8,920.00 | 8,590.00 | 8,800.00 | 8,800.00 | 1.27% | 106,184 |
| Dec 2, 2025 | 8,620.00 | 8,710.00 | 8,450.00 | 8,690.00 | 8,690.00 | 0.93% | 39,739 |
| Dec 1, 2025 | 8,650.00 | 8,770.00 | 8,460.00 | 8,610.00 | 8,610.00 | -0.35% | 78,369 |
| Nov 28, 2025 | 8,320.00 | 8,650.00 | 8,210.00 | 8,640.00 | 8,640.00 | 3.97% | 109,486 |
| Nov 27, 2025 | 8,190.00 | 8,360.00 | 8,020.00 | 8,310.00 | 8,310.00 | 1.47% | 48,150 |
| Nov 26, 2025 | 8,110.00 | 8,340.00 | 8,060.00 | 8,190.00 | 8,190.00 | 0.99% | 25,562 |
| Nov 25, 2025 | 8,250.00 | 8,250.00 | 7,980.00 | 8,110.00 | 8,110.00 | 1.76% | 32,775 |
| Nov 24, 2025 | 8,040.00 | 8,230.00 | 7,880.00 | 7,970.00 | 7,970.00 | 1.40% | 33,191 |
| Nov 21, 2025 | 8,300.00 | 8,300.00 | 7,720.00 | 7,860.00 | 7,860.00 | -5.30% | 58,384 |
| Nov 20, 2025 | 8,310.00 | 8,510.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.60% | 46,435 |
| Nov 19, 2025 | 8,210.00 | 8,400.00 | 8,210.00 | 8,350.00 | 8,350.00 | 0.72% | 26,341 |
| Nov 18, 2025 | 8,360.00 | 8,430.00 | 8,150.00 | 8,290.00 | 8,290.00 | -0.84% | 41,506 |
| Nov 17, 2025 | 8,540.00 | 8,590.00 | 8,300.00 | 8,360.00 | 8,360.00 | -2.11% | 58,196 |
| Nov 14, 2025 | 8,430.00 | 8,650.00 | 8,320.00 | 8,540.00 | 8,540.00 | -0.12% | 74,847 |
| Nov 13, 2025 | 8,560.00 | 8,690.00 | 8,450.00 | 8,550.00 | 8,550.00 | - | 43,121 |
| Nov 12, 2025 | 8,450.00 | 8,700.00 | 8,300.00 | 8,550.00 | 8,550.00 | 0.23% | 113,365 |
| Nov 11, 2025 | 7,950.00 | 8,910.00 | 7,950.00 | 8,530.00 | 8,530.00 | 7.03% | 594,134 |
| Nov 10, 2025 | 7,800.00 | 7,980.00 | 7,440.00 | 7,970.00 | 7,970.00 | 8.29% | 217,337 |
| Nov 7, 2025 | 7,240.00 | 7,360.00 | 7,140.00 | 7,360.00 | 7,360.00 | 1.52% | 67,515 |
| Nov 6, 2025 | 7,290.00 | 7,310.00 | 7,160.00 | 7,250.00 | 7,250.00 | -0.68% | 12,987 |
| Nov 5, 2025 | 7,280.00 | 7,300.00 | 7,060.00 | 7,300.00 | 7,300.00 | - | 64,001 |
| Nov 4, 2025 | 7,270.00 | 7,340.00 | 7,210.00 | 7,300.00 | 7,300.00 | 0.41% | 17,990 |
| Nov 3, 2025 | 7,240.00 | 7,340.00 | 7,170.00 | 7,270.00 | 7,270.00 | 0.41% | 63,273 |
| Oct 31, 2025 | 7,300.00 | 7,310.00 | 7,160.00 | 7,240.00 | 7,240.00 | -0.82% | 33,788 |
| Oct 30, 2025 | 7,420.00 | 7,460.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.88% | 52,279 |
| Oct 29, 2025 | 7,490.00 | 7,540.00 | 7,440.00 | 7,440.00 | 7,440.00 | -0.93% | 29,103 |
| Oct 28, 2025 | 7,580.00 | 7,640.00 | 7,480.00 | 7,510.00 | 7,510.00 | -0.66% | 31,277 |
| Oct 27, 2025 | 7,700.00 | 7,700.00 | 7,550.00 | 7,560.00 | 7,560.00 | -1.82% | 67,532 |
| Oct 24, 2025 | 7,600.00 | 7,750.00 | 7,570.00 | 7,700.00 | 7,700.00 | 1.32% | 40,869 |
| Oct 23, 2025 | 7,500.00 | 7,630.00 | 7,480.00 | 7,600.00 | 7,600.00 | 0.93% | 29,542 |
| Oct 22, 2025 | 7,580.00 | 7,640.00 | 7,430.00 | 7,530.00 | 7,530.00 | -0.66% | 70,148 |
| Oct 21, 2025 | 7,600.00 | 7,650.00 | 7,530.00 | 7,580.00 | 7,580.00 | -0.39% | 57,775 |
| Oct 20, 2025 | 7,750.00 | 7,750.00 | 7,510.00 | 7,610.00 | 7,610.00 | 0.26% | 47,107 |
| Oct 17, 2025 | 7,840.00 | 7,840.00 | 7,550.00 | 7,590.00 | 7,590.00 | -3.19% | 128,373 |
| Oct 16, 2025 | 7,780.00 | 7,920.00 | 7,700.00 | 7,840.00 | 7,840.00 | 0.77% | 101,726 |
| Oct 15, 2025 | 7,530.00 | 7,820.00 | 7,460.00 | 7,780.00 | 7,780.00 | 3.18% | 154,652 |
| Oct 14, 2025 | 7,540.00 | 7,610.00 | 7,440.00 | 7,540.00 | 7,540.00 | -0.53% | 81,906 |
| Oct 13, 2025 | 7,400.00 | 7,660.00 | 7,310.00 | 7,580.00 | 7,580.00 | 1.07% | 125,627 |
| Oct 10, 2025 | 7,320.00 | 7,520.00 | 7,210.00 | 7,500.00 | 7,500.00 | 2.74% | 106,386 |
| Oct 2, 2025 | 7,180.00 | 7,380.00 | 7,170.00 | 7,300.00 | 7,300.00 | 1.81% | 46,455 |
| Oct 1, 2025 | 7,250.00 | 7,270.00 | 7,150.00 | 7,170.00 | 7,170.00 | -1.24% | 35,392 |
| Sep 30, 2025 | 7,250.00 | 7,300.00 | 7,130.00 | 7,260.00 | 7,260.00 | 0.14% | 21,905 |
| Sep 29, 2025 | 7,230.00 | 7,360.00 | 7,120.00 | 7,250.00 | 7,250.00 | 0.55% | 24,842 |
| Sep 26, 2025 | 7,210.00 | 7,280.00 | 7,080.00 | 7,210.00 | 7,210.00 | - | 45,305 |
| Sep 25, 2025 | 7,220.00 | 7,300.00 | 7,160.00 | 7,210.00 | 7,210.00 | -0.96% | 24,022 |
| Sep 24, 2025 | 7,330.00 | 7,340.00 | 7,160.00 | 7,280.00 | 7,280.00 | 0.69% | 52,176 |
| Sep 23, 2025 | 7,100.00 | 7,330.00 | 7,090.00 | 7,230.00 | 7,230.00 | 1.54% | 62,537 |
| Sep 22, 2025 | 7,130.00 | 7,160.00 | 7,010.00 | 7,120.00 | 7,120.00 | -0.84% | 35,810 |
| Sep 19, 2025 | 7,250.00 | 7,250.00 | 7,130.00 | 7,180.00 | 7,180.00 | -1.10% | 22,856 |
| Sep 18, 2025 | 7,270.00 | 7,320.00 | 7,210.00 | 7,260.00 | 7,260.00 | -0.14% | 24,022 |
| Sep 17, 2025 | 7,320.00 | 7,320.00 | 7,200.00 | 7,270.00 | 7,270.00 | -0.68% | 28,053 |
| Sep 16, 2025 | 7,260.00 | 7,330.00 | 7,180.00 | 7,320.00 | 7,320.00 | 0.55% | 45,338 |
| Sep 15, 2025 | 7,150.00 | 7,390.00 | 7,080.00 | 7,280.00 | 7,280.00 | 1.82% | 110,004 |
| Sep 12, 2025 | 7,160.00 | 7,190.00 | 7,100.00 | 7,150.00 | 7,150.00 | -0.14% | 25,210 |
| Sep 11, 2025 | 7,120.00 | 7,180.00 | 7,120.00 | 7,160.00 | 7,160.00 | 0.56% | 24,147 |
| Sep 10, 2025 | 7,070.00 | 7,220.00 | 7,070.00 | 7,120.00 | 7,120.00 | 0.71% | 34,685 |
| Sep 9, 2025 | 6,920.00 | 7,200.00 | 6,920.00 | 7,070.00 | 7,070.00 | 1.29% | 48,034 |
| Sep 8, 2025 | 7,030.00 | 7,280.00 | 6,980.00 | 6,980.00 | 6,980.00 | -0.71% | 97,348 |
| Sep 5, 2025 | 6,880.00 | 7,090.00 | 6,830.00 | 7,030.00 | 7,030.00 | 2.33% | 58,510 |
| Sep 4, 2025 | 6,880.00 | 6,910.00 | 6,820.00 | 6,870.00 | 6,870.00 | -0.15% | 5,489 |
| Sep 3, 2025 | 6,830.00 | 6,900.00 | 6,800.00 | 6,880.00 | 6,880.00 | 0.58% | 23,767 |
| Sep 2, 2025 | 6,810.00 | 6,910.00 | 6,810.00 | 6,840.00 | 6,840.00 | -0.15% | 14,327 |
| Sep 1, 2025 | 6,870.00 | 6,920.00 | 6,800.00 | 6,850.00 | 6,850.00 | -0.29% | 13,829 |
| Aug 29, 2025 | 6,920.00 | 6,920.00 | 6,810.00 | 6,870.00 | 6,870.00 | -0.72% | 15,664 |
| Aug 28, 2025 | 6,980.00 | 6,980.00 | 6,840.00 | 6,920.00 | 6,920.00 | - | 36,209 |
| Aug 27, 2025 | 6,950.00 | 6,950.00 | 6,840.00 | 6,920.00 | 6,920.00 | -0.29% | 15,095 |
| Aug 26, 2025 | 7,030.00 | 7,030.00 | 6,820.00 | 6,940.00 | 6,940.00 | -0.14% | 20,360 |
| Aug 25, 2025 | 7,050.00 | 7,050.00 | 6,920.00 | 6,950.00 | 6,950.00 | -0.14% | 19,352 |
| Aug 22, 2025 | 7,030.00 | 7,030.00 | 6,840.00 | 6,960.00 | 6,960.00 | -0.43% | 26,931 |
| Aug 21, 2025 | 7,020.00 | 7,020.00 | 6,890.00 | 6,990.00 | 6,990.00 | -0.14% | 16,219 |
| Aug 20, 2025 | 6,890.00 | 7,020.00 | 6,760.00 | 7,000.00 | 7,000.00 | -0.28% | 51,693 |
| Aug 19, 2025 | 6,910.00 | 7,035.00 | 6,900.00 | 7,020.00 | 7,020.00 | 0.57% | 18,337 |
| Aug 18, 2025 | 7,080.00 | 7,080.00 | 6,890.00 | 6,980.00 | 6,980.00 | -1.41% | 61,858 |
| Aug 14, 2025 | 7,140.00 | 7,180.00 | 7,060.00 | 7,080.00 | 7,080.00 | -0.84% | 9,748 |
| Aug 13, 2025 | 7,160.00 | 7,160.00 | 7,020.00 | 7,140.00 | 7,140.00 | 0.28% | 19,981 |
| Aug 12, 2025 | 7,160.00 | 7,200.00 | 7,090.00 | 7,120.00 | 7,120.00 | -0.56% | 16,143 |
| Aug 11, 2025 | 7,170.00 | 7,220.00 | 7,080.00 | 7,160.00 | 7,160.00 | -0.28% | 26,701 |
| Aug 8, 2025 | 7,180.00 | 7,200.00 | 7,100.00 | 7,180.00 | 7,180.00 | - | 14,321 |
| Aug 7, 2025 | 7,210.00 | 7,210.00 | 7,110.00 | 7,180.00 | 7,180.00 | -0.14% | 13,154 |
| Aug 6, 2025 | 7,090.00 | 7,190.00 | 7,050.00 | 7,190.00 | 7,190.00 | 1.41% | 8,840 |
| Aug 5, 2025 | 7,110.00 | 7,210.00 | 6,980.00 | 7,090.00 | 7,090.00 | 1.00% | 111,061 |
| Aug 4, 2025 | 7,100.00 | 7,190.00 | 7,000.00 | 7,020.00 | 7,020.00 | - | 27,335 |
| Aug 1, 2025 | 7,270.00 | 7,270.00 | 7,020.00 | 7,020.00 | 7,020.00 | -3.44% | 60,752 |
| Jul 31, 2025 | 7,210.00 | 7,370.00 | 7,080.00 | 7,270.00 | 7,270.00 | 2.25% | 33,166 |
| Jul 30, 2025 | 7,210.00 | 7,210.00 | 7,050.00 | 7,110.00 | 7,110.00 | 0.28% | 22,648 |
| Jul 29, 2025 | 7,220.00 | 7,220.00 | 7,040.00 | 7,090.00 | 7,090.00 | -0.70% | 13,187 |
| Jul 28, 2025 | 7,200.00 | 7,200.00 | 7,040.00 | 7,140.00 | 7,140.00 | -0.14% | 27,280 |
| Jul 25, 2025 | 7,200.00 | 7,360.00 | 7,110.00 | 7,150.00 | 7,150.00 | -0.83% | 23,399 |
| Jul 24, 2025 | 7,200.00 | 7,460.00 | 7,200.00 | 7,210.00 | 7,210.00 | 0.42% | 41,332 |
| Jul 23, 2025 | 7,400.00 | 7,450.00 | 7,140.00 | 7,180.00 | 7,180.00 | -2.84% | 87,957 |
| Jul 22, 2025 | 7,420.00 | 7,450.00 | 7,340.00 | 7,390.00 | 7,390.00 | -0.40% | 31,867 |
| Jul 21, 2025 | 7,360.00 | 7,510.00 | 7,360.00 | 7,420.00 | 7,420.00 | -0.67% | 32,177 |
| Jul 18, 2025 | 7,550.00 | 7,550.00 | 7,400.00 | 7,470.00 | 7,470.00 | -1.19% | 42,720 |
| Jul 17, 2025 | 7,670.00 | 7,670.00 | 7,470.00 | 7,560.00 | 7,560.00 | -1.43% | 90,375 |
| Jul 16, 2025 | 7,810.00 | 7,840.00 | 7,650.00 | 7,670.00 | 7,670.00 | -1.16% | 37,562 |
| Jul 15, 2025 | 7,860.00 | 7,860.00 | 7,670.00 | 7,760.00 | 7,760.00 | -0.77% | 35,849 |
| Jul 14, 2025 | 7,770.00 | 7,860.00 | 7,750.00 | 7,820.00 | 7,820.00 | 0.64% | 15,266 |
| Jul 11, 2025 | 7,740.00 | 7,870.00 | 7,740.00 | 7,770.00 | 7,770.00 | -0.38% | 26,087 |