Hyundai HT Co,Ltd. (KOSDAQ:039010)
South Korea
· Delayed Price · Currency is KRW 11,090
-1,250 (-10.13%)
At close: Apr 28, 2026
Hyundai HT Co,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,300.00 | 12,450.00 | 10,910.00 | 11,090.00 | 11,090.00 | -10.13% | 266,106 |
| Apr 27, 2026 | 12,150.00 | 12,440.00 | 11,820.00 | 12,340.00 | 12,340.00 | 1.56% | 173,375 |
| Apr 24, 2026 | 11,250.00 | 12,210.00 | 11,200.00 | 12,150.00 | 12,150.00 | 8.48% | 189,836 |
| Apr 23, 2026 | 10,760.00 | 11,380.00 | 10,610.00 | 11,200.00 | 11,200.00 | 4.19% | 89,397 |
| Apr 22, 2026 | 10,380.00 | 10,750.00 | 9,920.00 | 10,750.00 | 10,750.00 | 3.17% | 60,872 |
| Apr 21, 2026 | 10,700.00 | 10,820.00 | 10,220.00 | 10,420.00 | 10,420.00 | -0.38% | 134,750 |
| Apr 20, 2026 | 9,940.00 | 11,100.00 | 9,940.00 | 10,460.00 | 10,460.00 | 4.08% | 315,278 |
| Apr 17, 2026 | 9,900.00 | 12,000.00 | 9,810.00 | 10,050.00 | 10,050.00 | 1.52% | 1,273,394 |
| Apr 16, 2026 | 9,410.00 | 9,980.00 | 9,350.00 | 9,900.00 | 9,900.00 | 4.21% | 119,882 |
| Apr 15, 2026 | 9,230.00 | 9,570.00 | 9,210.00 | 9,500.00 | 9,500.00 | 2.15% | 55,912 |
| Apr 14, 2026 | 8,970.00 | 9,550.00 | 8,910.00 | 9,300.00 | 9,300.00 | 4.03% | 124,150 |
| Apr 13, 2026 | 8,940.00 | 9,230.00 | 8,730.00 | 8,940.00 | 8,940.00 | - | 29,250 |
| Apr 10, 2026 | 8,800.00 | 8,990.00 | 8,610.00 | 8,940.00 | 8,940.00 | 1.59% | 51,400 |
| Apr 9, 2026 | 8,790.00 | 8,950.00 | 8,580.00 | 8,800.00 | 8,800.00 | -0.56% | 18,663 |
| Apr 8, 2026 | 8,500.00 | 8,860.00 | 8,500.00 | 8,850.00 | 8,850.00 | 4.49% | 45,439 |
| Apr 7, 2026 | 8,450.00 | 8,600.00 | 8,290.00 | 8,470.00 | 8,470.00 | 0.24% | 25,485 |
| Apr 6, 2026 | 8,450.00 | 8,630.00 | 8,180.00 | 8,450.00 | 8,450.00 | -0.59% | 30,057 |
| Apr 3, 2026 | 8,430.00 | 8,650.00 | 8,380.00 | 8,500.00 | 8,500.00 | 1.43% | 22,567 |
| Apr 2, 2026 | 8,490.00 | 8,490.00 | 8,190.00 | 8,380.00 | 8,380.00 | 0.12% | 48,491 |
| Apr 1, 2026 | 8,190.00 | 8,450.00 | 8,010.00 | 8,370.00 | 8,370.00 | 5.82% | 29,094 |
| Mar 31, 2026 | 7,900.00 | 8,200.00 | 7,870.00 | 7,910.00 | 7,910.00 | -2.10% | 40,949 |
| Mar 30, 2026 | 8,240.00 | 8,320.00 | 7,940.00 | 8,080.00 | 8,080.00 | -2.18% | 32,968 |
| Mar 27, 2026 | 8,340.00 | 8,340.00 | 8,110.00 | 8,260.00 | 8,260.00 | -1.67% | 22,169 |
| Mar 26, 2026 | 8,490.00 | 8,510.00 | 8,210.00 | 8,400.00 | 8,400.00 | - | 13,548 |
| Mar 25, 2026 | 8,260.00 | 8,450.00 | 8,260.00 | 8,400.00 | 8,400.00 | 1.82% | 10,887 |
| Mar 24, 2026 | 8,400.00 | 8,430.00 | 8,100.00 | 8,250.00 | 8,250.00 | 0.61% | 33,521 |
| Mar 23, 2026 | 8,520.00 | 8,520.00 | 8,170.00 | 8,200.00 | 8,200.00 | -4.65% | 55,224 |
| Mar 20, 2026 | 8,700.00 | 8,740.00 | 8,540.00 | 8,600.00 | 8,600.00 | -1.15% | 26,140 |
| Mar 19, 2026 | 8,760.00 | 8,760.00 | 8,540.00 | 8,700.00 | 8,700.00 | -0.80% | 27,521 |
| Mar 18, 2026 | 8,770.00 | 8,950.00 | 8,560.00 | 8,770.00 | 8,770.00 | - | 32,289 |
| Mar 17, 2026 | 8,580.00 | 8,900.00 | 8,420.00 | 8,770.00 | 8,770.00 | 2.21% | 51,046 |
| Mar 16, 2026 | 8,190.00 | 8,890.00 | 8,080.00 | 8,580.00 | 8,580.00 | 4.89% | 145,840 |
| Mar 13, 2026 | 8,330.00 | 8,330.00 | 8,090.00 | 8,180.00 | 8,180.00 | -0.85% | 17,124 |
| Mar 12, 2026 | 8,520.00 | 8,520.00 | 8,180.00 | 8,250.00 | 8,250.00 | -2.71% | 26,843 |
| Mar 11, 2026 | 8,350.00 | 8,510.00 | 8,260.00 | 8,480.00 | 8,480.00 | 1.68% | 32,651 |
| Mar 10, 2026 | 8,400.00 | 8,530.00 | 8,150.00 | 8,340.00 | 8,340.00 | 3.99% | 67,780 |
| Mar 9, 2026 | 8,500.00 | 8,500.00 | 7,890.00 | 8,020.00 | 8,020.00 | -6.42% | 80,336 |
| 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 |