Hyundai Hyms Co., Ltd. (KOSDAQ:460930)
South Korea
· Delayed Price · Currency is KRW 18,560
+310 (1.70%)
At close: Dec 5, 2025
Hyundai Hyms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,210.00 | 18,590.00 | 18,070.00 | 18,560.00 | 18,560.00 | 1.70% | 166,914 |
| Dec 4, 2025 | 18,680.00 | 18,690.00 | 18,190.00 | 18,250.00 | 18,250.00 | -2.09% | 156,184 |
| Dec 3, 2025 | 18,500.00 | 18,690.00 | 18,340.00 | 18,640.00 | 18,640.00 | 1.08% | 265,657 |
| Dec 2, 2025 | 18,000.00 | 18,440.00 | 18,000.00 | 18,440.00 | 18,440.00 | 2.84% | 194,205 |
| Dec 1, 2025 | 18,570.00 | 18,650.00 | 17,830.00 | 17,930.00 | 17,930.00 | -3.19% | 280,329 |
| Nov 28, 2025 | 18,700.00 | 18,820.00 | 18,330.00 | 18,520.00 | 18,520.00 | 0.22% | 192,952 |
| Nov 27, 2025 | 18,430.00 | 18,770.00 | 18,230.00 | 18,480.00 | 18,480.00 | 0.43% | 150,983 |
| Nov 26, 2025 | 18,010.00 | 18,440.00 | 17,890.00 | 18,400.00 | 18,400.00 | 2.91% | 186,044 |
| Nov 25, 2025 | 18,020.00 | 18,290.00 | 17,790.00 | 17,880.00 | 17,880.00 | -0.28% | 176,232 |
| Nov 24, 2025 | 18,100.00 | 18,320.00 | 17,650.00 | 17,930.00 | 17,930.00 | -0.39% | 207,792 |
| Nov 21, 2025 | 18,220.00 | 18,540.00 | 17,970.00 | 18,000.00 | 18,000.00 | -4.96% | 253,815 |
| Nov 20, 2025 | 18,200.00 | 19,130.00 | 18,200.00 | 18,940.00 | 18,940.00 | 4.12% | 319,871 |
| Nov 19, 2025 | 18,150.00 | 18,460.00 | 17,650.00 | 18,190.00 | 18,190.00 | 0.22% | 322,226 |
| Nov 18, 2025 | 18,880.00 | 19,290.00 | 18,120.00 | 18,150.00 | 18,150.00 | -5.12% | 443,278 |
| Nov 17, 2025 | 19,450.00 | 19,450.00 | 18,650.00 | 19,130.00 | 19,130.00 | -0.62% | 478,279 |
| Nov 14, 2025 | 19,700.00 | 20,650.00 | 18,860.00 | 19,250.00 | 19,250.00 | -4.23% | 1,543,664 |
| Nov 13, 2025 | 19,680.00 | 20,150.00 | 19,420.00 | 20,100.00 | 20,100.00 | 2.19% | 284,593 |
| Nov 12, 2025 | 19,750.00 | 19,990.00 | 19,535.00 | 19,670.00 | 19,670.00 | -0.41% | 442,256 |
| Nov 11, 2025 | 20,550.00 | 20,950.00 | 19,550.00 | 19,750.00 | 19,750.00 | -3.42% | 558,424 |
| Nov 10, 2025 | 19,980.00 | 20,450.00 | 19,830.00 | 20,450.00 | 20,450.00 | 2.45% | 279,831 |
| Nov 7, 2025 | 20,300.00 | 20,750.00 | 19,500.00 | 19,960.00 | 19,960.00 | -3.34% | 698,866 |
| Nov 6, 2025 | 21,350.00 | 21,900.00 | 20,500.00 | 20,650.00 | 20,650.00 | -1.20% | 506,361 |
| Nov 5, 2025 | 21,850.00 | 21,900.00 | 20,400.00 | 20,900.00 | 20,900.00 | -5.64% | 746,331 |
| Nov 4, 2025 | 22,550.00 | 22,700.00 | 21,950.00 | 22,150.00 | 22,150.00 | -1.77% | 572,128 |
| Nov 3, 2025 | 22,700.00 | 23,250.00 | 22,400.00 | 22,550.00 | 22,550.00 | -0.66% | 818,228 |
| Oct 31, 2025 | 22,050.00 | 23,100.00 | 22,000.00 | 22,700.00 | 22,700.00 | 2.95% | 734,389 |
| Oct 30, 2025 | 24,000.00 | 24,000.00 | 22,000.00 | 22,050.00 | 22,050.00 | -3.50% | 1,321,710 |
| Oct 29, 2025 | 23,050.00 | 23,375.00 | 22,550.00 | 22,850.00 | 22,850.00 | -0.44% | 923,750 |
| Oct 28, 2025 | 23,900.00 | 23,900.00 | 22,650.00 | 22,950.00 | 22,950.00 | -3.97% | 1,045,547 |
| Oct 27, 2025 | 23,400.00 | 25,650.00 | 23,350.00 | 23,900.00 | 23,900.00 | 4.37% | 4,162,085 |
| Oct 24, 2025 | 22,850.00 | 23,200.00 | 22,500.00 | 22,900.00 | 22,900.00 | 0.66% | 676,077 |
| Oct 23, 2025 | 23,100.00 | 23,600.00 | 22,500.00 | 22,750.00 | 22,750.00 | -2.15% | 1,129,691 |
| Oct 22, 2025 | 24,150.00 | 24,150.00 | 22,600.00 | 23,250.00 | 23,250.00 | -1.90% | 1,237,853 |
| Oct 21, 2025 | 22,950.00 | 23,900.00 | 22,700.00 | 23,700.00 | 23,700.00 | 3.49% | 2,001,717 |
| Oct 20, 2025 | 22,550.00 | 23,000.00 | 22,400.00 | 22,900.00 | 22,900.00 | 1.55% | 448,033 |
| Oct 17, 2025 | 23,700.00 | 23,900.00 | 22,500.00 | 22,550.00 | 22,550.00 | -3.43% | 801,355 |
| Oct 16, 2025 | 23,500.00 | 24,150.00 | 23,050.00 | 23,350.00 | 23,350.00 | - | 1,045,115 |
| Oct 15, 2025 | 23,100.00 | 23,450.00 | 22,600.00 | 23,350.00 | 23,350.00 | 1.08% | 751,501 |
| Oct 14, 2025 | 24,050.00 | 24,100.00 | 22,500.00 | 23,100.00 | 23,100.00 | -3.75% | 973,994 |
| Oct 13, 2025 | 24,150.00 | 24,850.00 | 23,900.00 | 24,000.00 | 24,000.00 | -1.64% | 632,106 |
| Oct 10, 2025 | 25,350.00 | 25,350.00 | 23,900.00 | 24,400.00 | 24,400.00 | -3.75% | 760,304 |
| Oct 2, 2025 | 25,950.00 | 26,150.00 | 24,050.00 | 25,350.00 | 25,350.00 | -4.70% | 770,394 |
| Oct 1, 2025 | 26,550.00 | 27,000.00 | 26,000.00 | 26,600.00 | 26,600.00 | 0.19% | 9,509,663 |
| Sep 30, 2025 | 25,050.00 | 26,600.00 | 24,700.00 | 26,550.00 | 26,550.00 | 5.99% | 610,438 |
| Sep 29, 2025 | 24,900.00 | 25,300.00 | 24,500.00 | 25,050.00 | 25,050.00 | 0.40% | 358,192 |
| Sep 26, 2025 | 25,300.00 | 25,850.00 | 24,600.00 | 24,950.00 | 24,950.00 | -2.35% | 454,540 |
| Sep 25, 2025 | 26,350.00 | 26,950.00 | 25,500.00 | 25,550.00 | 25,550.00 | -1.92% | 524,243 |
| Sep 24, 2025 | 26,300.00 | 26,800.00 | 25,750.00 | 26,050.00 | 26,050.00 | -0.95% | 425,495 |
| Sep 23, 2025 | 26,300.00 | 27,250.00 | 26,300.00 | 26,300.00 | 26,300.00 | -1.50% | 528,836 |
| Sep 22, 2025 | 27,300.00 | 27,350.00 | 26,300.00 | 26,700.00 | 26,700.00 | -2.02% | 527,773 |
| Sep 19, 2025 | 27,400.00 | 27,550.00 | 26,500.00 | 27,250.00 | 27,250.00 | -2.33% | 767,474 |
| Sep 18, 2025 | 27,650.00 | 28,200.00 | 27,350.00 | 27,900.00 | 27,900.00 | 1.09% | 551,716 |
| Sep 17, 2025 | 28,700.00 | 28,700.00 | 27,450.00 | 27,600.00 | 27,600.00 | -1.95% | 750,125 |
| Sep 16, 2025 | 28,600.00 | 29,700.00 | 28,050.00 | 28,150.00 | 28,150.00 | -1.40% | 829,789 |
| Sep 15, 2025 | 28,500.00 | 29,500.00 | 28,450.00 | 28,550.00 | 28,550.00 | -3.22% | 947,290 |
| Sep 12, 2025 | 30,250.00 | 30,300.00 | 29,150.00 | 29,500.00 | 29,500.00 | -3.12% | 1,186,940 |
| Sep 11, 2025 | 31,300.00 | 31,550.00 | 30,050.00 | 30,450.00 | 30,450.00 | -1.30% | 1,647,862 |
| Sep 10, 2025 | 28,850.00 | 32,250.00 | 28,850.00 | 30,850.00 | 30,850.00 | 5.83% | 5,078,936 |
| Sep 9, 2025 | 30,550.00 | 33,450.00 | 29,150.00 | 29,150.00 | 29,150.00 | -2.18% | 8,505,618 |
| Sep 8, 2025 | 28,500.00 | 30,600.00 | 27,900.00 | 29,800.00 | 29,800.00 | 4.75% | 4,488,405 |
| Sep 5, 2025 | 27,000.00 | 30,650.00 | 26,100.00 | 28,450.00 | 28,450.00 | 4.79% | 8,006,839 |
| Sep 4, 2025 | 26,350.00 | 28,200.00 | 26,250.00 | 27,150.00 | 27,150.00 | 2.07% | 1,902,557 |
| Sep 3, 2025 | 27,650.00 | 27,850.00 | 26,500.00 | 26,600.00 | 26,600.00 | -3.80% | 1,255,752 |
| Sep 2, 2025 | 28,000.00 | 29,150.00 | 27,000.00 | 27,650.00 | 27,650.00 | 1.47% | 4,853,843 |
| Sep 1, 2025 | 27,150.00 | 29,400.00 | 26,450.00 | 27,250.00 | 27,250.00 | -0.55% | 4,685,050 |
| Aug 29, 2025 | 27,000.00 | 28,000.00 | 26,500.00 | 27,400.00 | 27,400.00 | 0.37% | 1,955,284 |
| Aug 28, 2025 | 23,800.00 | 28,700.00 | 22,950.00 | 27,300.00 | 27,300.00 | 17.67% | 9,521,654 |
| Aug 27, 2025 | 22,300.00 | 23,350.00 | 22,150.00 | 23,200.00 | 23,200.00 | 5.45% | 1,082,567 |
| Aug 26, 2025 | 22,750.00 | 22,750.00 | 21,700.00 | 22,000.00 | 22,000.00 | -0.23% | 288,797 |
| Aug 25, 2025 | 22,250.00 | 22,450.00 | 21,500.00 | 22,050.00 | 22,050.00 | 1.38% | 288,995 |
| Aug 22, 2025 | 21,300.00 | 22,575.00 | 21,300.00 | 21,750.00 | 21,750.00 | 3.08% | 549,024 |
| Aug 21, 2025 | 21,400.00 | 21,650.00 | 20,850.00 | 21,100.00 | 21,100.00 | -0.71% | 343,301 |
| Aug 20, 2025 | 21,000.00 | 21,650.00 | 20,600.00 | 21,250.00 | 21,250.00 | -3.19% | 324,701 |
| Aug 19, 2025 | 23,550.00 | 23,550.00 | 21,800.00 | 21,950.00 | 21,950.00 | -5.59% | 582,263 |
| Aug 18, 2025 | 22,700.00 | 23,700.00 | 22,400.00 | 23,250.00 | 23,250.00 | 1.09% | 724,075 |
| Aug 14, 2025 | 22,400.00 | 24,500.00 | 21,400.00 | 23,000.00 | 23,000.00 | 3.14% | 2,559,713 |
| Aug 13, 2025 | 22,100.00 | 22,600.00 | 21,900.00 | 22,300.00 | 22,300.00 | 1.59% | 275,639 |
| Aug 12, 2025 | 22,450.00 | 22,950.00 | 21,800.00 | 21,950.00 | 21,950.00 | 0.69% | 542,792 |
| Aug 11, 2025 | 22,500.00 | 22,550.00 | 21,800.00 | 21,800.00 | 21,800.00 | -1.36% | 458,672 |
| Aug 8, 2025 | 22,350.00 | 23,500.00 | 21,700.00 | 22,100.00 | 22,100.00 | 3.27% | 2,134,396 |
| Aug 7, 2025 | 20,300.00 | 21,550.00 | 20,250.00 | 21,400.00 | 21,400.00 | 5.42% | 983,548 |
| Aug 6, 2025 | 20,250.00 | 20,500.00 | 20,050.00 | 20,300.00 | 20,300.00 | -0.73% | 159,402 |
| Aug 5, 2025 | 20,400.00 | 20,700.00 | 20,200.00 | 20,450.00 | 20,450.00 | 0.99% | 319,005 |
| Aug 4, 2025 | 19,800.00 | 20,500.00 | 19,390.00 | 20,250.00 | 20,250.00 | - | 376,426 |
| Aug 1, 2025 | 20,850.00 | 20,950.00 | 19,810.00 | 20,250.00 | 20,250.00 | -0.49% | 696,713 |
| Jul 31, 2025 | 20,650.00 | 22,700.00 | 19,760.00 | 20,350.00 | 20,350.00 | 0.25% | 3,772,236 |
| Jul 30, 2025 | 20,650.00 | 20,800.00 | 20,000.00 | 20,300.00 | 20,300.00 | -0.98% | 325,105 |
| Jul 29, 2025 | 20,250.00 | 20,900.00 | 19,510.00 | 20,500.00 | 20,500.00 | 2.65% | 651,947 |
| Jul 28, 2025 | 20,250.00 | 20,450.00 | 19,780.00 | 19,970.00 | 19,970.00 | 4.55% | 697,869 |
| Jul 25, 2025 | 18,640.00 | 19,460.00 | 18,420.00 | 19,100.00 | 19,100.00 | 1.43% | 408,305 |
| Jul 24, 2025 | 19,100.00 | 19,290.00 | 18,830.00 | 18,830.00 | 18,830.00 | -1.67% | 308,190 |
| Jul 23, 2025 | 19,360.00 | 19,770.00 | 18,790.00 | 19,150.00 | 19,150.00 | -2.79% | 440,729 |
| Jul 22, 2025 | 20,700.00 | 22,300.00 | 19,480.00 | 19,700.00 | 19,700.00 | 5.01% | 4,211,090 |
| Jul 21, 2025 | 18,430.00 | 18,860.00 | 18,430.00 | 18,760.00 | 18,760.00 | 2.29% | 95,722 |
| Jul 18, 2025 | 18,510.00 | 18,650.00 | 18,300.00 | 18,340.00 | 18,340.00 | -0.70% | 68,351 |
| Jul 17, 2025 | 18,620.00 | 18,740.00 | 18,250.00 | 18,470.00 | 18,470.00 | -0.65% | 76,195 |
| Jul 16, 2025 | 18,690.00 | 19,200.00 | 18,380.00 | 18,590.00 | 18,590.00 | 0.27% | 203,572 |
| Jul 15, 2025 | 18,290.00 | 18,560.00 | 18,220.00 | 18,540.00 | 18,540.00 | 1.31% | 52,043 |
| Jul 14, 2025 | 18,580.00 | 18,680.00 | 18,190.00 | 18,300.00 | 18,300.00 | -1.51% | 75,115 |
| Jul 11, 2025 | 18,850.00 | 18,910.00 | 18,580.00 | 18,580.00 | 18,580.00 | -1.43% | 105,886 |