Hyundai Hyms Co., Ltd. (KOSDAQ:460930)
South Korea
· Delayed Price · Currency is KRW 17,250
-190 (-1.09%)
At close: Mar 6, 2026
Hyundai Hyms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16,500.00 | 17,600.00 | 16,500.00 | 17,440.00 | 17,440.00 | 13.99% | 295,155 |
| Mar 4, 2026 | 17,080.00 | 17,600.00 | 15,260.00 | 15,300.00 | 15,300.00 | -16.80% | 458,773 |
| Mar 3, 2026 | 19,300.00 | 19,940.00 | 18,390.00 | 18,390.00 | 18,390.00 | -5.84% | 542,651 |
| Feb 27, 2026 | 19,940.00 | 20,000.00 | 19,450.00 | 19,530.00 | 19,530.00 | -0.66% | 346,688 |
| Feb 26, 2026 | 19,810.00 | 19,810.00 | 19,120.00 | 19,660.00 | 19,660.00 | 1.81% | 384,319 |
| Feb 25, 2026 | 20,050.00 | 20,100.00 | 19,200.00 | 19,310.00 | 19,310.00 | 1.63% | 481,114 |
| Feb 24, 2026 | 19,060.00 | 19,060.00 | 18,670.00 | 19,000.00 | 19,000.00 | -1.04% | 305,021 |
| Feb 23, 2026 | 19,860.00 | 19,860.00 | 19,100.00 | 19,200.00 | 19,200.00 | -3.81% | 597,748 |
| Feb 20, 2026 | 21,200.00 | 21,550.00 | 19,450.00 | 19,960.00 | 19,960.00 | 13.15% | 2,255,070 |
| Feb 19, 2026 | 17,200.00 | 17,670.00 | 17,160.00 | 17,640.00 | 17,640.00 | 5.31% | 273,025 |
| Feb 13, 2026 | 16,980.00 | 17,000.00 | 16,690.00 | 16,750.00 | 16,750.00 | -1.70% | 189,012 |
| Feb 12, 2026 | 17,350.00 | 17,400.00 | 16,940.00 | 17,040.00 | 17,040.00 | -0.41% | 204,288 |
| Feb 11, 2026 | 16,520.00 | 17,500.00 | 16,450.00 | 17,110.00 | 17,110.00 | 4.27% | 303,437 |
| Feb 10, 2026 | 16,480.00 | 16,600.00 | 16,150.00 | 16,410.00 | 16,410.00 | - | 178,911 |
| Feb 9, 2026 | 16,530.00 | 16,880.00 | 16,320.00 | 16,410.00 | 16,410.00 | 0.55% | 203,826 |
| Feb 6, 2026 | 16,380.00 | 16,620.00 | 15,950.00 | 16,320.00 | 16,320.00 | -3.72% | 263,432 |
| Feb 5, 2026 | 17,400.00 | 17,530.00 | 16,920.00 | 16,950.00 | 16,950.00 | -3.47% | 202,007 |
| Feb 4, 2026 | 17,570.00 | 17,700.00 | 17,350.00 | 17,560.00 | 17,560.00 | 1.21% | 197,084 |
| Feb 3, 2026 | 17,200.00 | 17,450.00 | 17,020.00 | 17,350.00 | 17,350.00 | 2.00% | 215,189 |
| Feb 2, 2026 | 17,600.00 | 17,840.00 | 17,010.00 | 17,010.00 | 17,010.00 | -4.76% | 249,147 |
| Jan 30, 2026 | 18,220.00 | 18,250.00 | 17,840.00 | 17,860.00 | 17,860.00 | -1.71% | 308,439 |
| Jan 29, 2026 | 18,150.00 | 18,210.00 | 17,840.00 | 18,170.00 | 18,170.00 | -0.27% | 332,937 |
| Jan 28, 2026 | 18,600.00 | 18,730.00 | 18,140.00 | 18,220.00 | 18,220.00 | -1.25% | 385,294 |
| Jan 27, 2026 | 18,750.00 | 18,760.00 | 18,370.00 | 18,450.00 | 18,450.00 | 0.38% | 265,627 |
| Jan 26, 2026 | 18,420.00 | 18,450.00 | 18,000.00 | 18,380.00 | 18,380.00 | 0.27% | 199,197 |
| Jan 23, 2026 | 18,490.00 | 18,840.00 | 18,330.00 | 18,330.00 | 18,330.00 | -0.43% | 253,683 |
| Jan 22, 2026 | 18,850.00 | 18,950.00 | 18,240.00 | 18,410.00 | 18,410.00 | -0.49% | 222,189 |
| Jan 21, 2026 | 18,730.00 | 18,870.00 | 18,290.00 | 18,500.00 | 18,500.00 | -4.24% | 283,643 |
| Jan 20, 2026 | 19,290.00 | 19,570.00 | 18,720.00 | 19,320.00 | 19,320.00 | -1.33% | 335,513 |
| Jan 19, 2026 | 19,860.00 | 19,990.00 | 19,490.00 | 19,580.00 | 19,580.00 | 0.67% | 343,716 |
| Jan 16, 2026 | 21,200.00 | 21,200.00 | 19,380.00 | 19,450.00 | 19,450.00 | -0.26% | 955,002 |
| Jan 15, 2026 | 19,360.00 | 19,760.00 | 19,260.00 | 19,500.00 | 19,500.00 | 0.98% | 185,976 |
| Jan 14, 2026 | 19,900.00 | 19,900.00 | 19,190.00 | 19,310.00 | 19,310.00 | -3.21% | 217,226 |
| Jan 13, 2026 | 20,200.00 | 20,250.00 | 19,600.00 | 19,950.00 | 19,950.00 | 0.25% | 281,792 |
| Jan 12, 2026 | 20,050.00 | 20,300.00 | 19,580.00 | 19,900.00 | 19,900.00 | -1.24% | 475,017 |
| Jan 9, 2026 | 18,820.00 | 21,100.00 | 18,610.00 | 20,150.00 | 20,150.00 | 8.63% | 1,875,059 |
| Jan 8, 2026 | 18,500.00 | 18,760.00 | 18,170.00 | 18,550.00 | 18,550.00 | 1.37% | 211,354 |
| Jan 7, 2026 | 18,600.00 | 19,000.00 | 17,830.00 | 18,300.00 | 18,300.00 | -0.33% | 261,440 |
| Jan 6, 2026 | 17,850.00 | 18,390.00 | 17,760.00 | 18,360.00 | 18,360.00 | 4.02% | 219,803 |
| Jan 5, 2026 | 17,580.00 | 17,800.00 | 17,540.00 | 17,650.00 | 17,650.00 | 0.97% | 113,947 |
| Jan 2, 2026 | 17,690.00 | 17,750.00 | 17,310.00 | 17,480.00 | 17,480.00 | -1.19% | 117,191 |
| Dec 30, 2025 | 18,000.00 | 18,000.00 | 17,560.00 | 17,690.00 | 17,690.00 | -1.45% | 132,872 |
| Dec 29, 2025 | 17,550.00 | 18,020.00 | 17,550.00 | 17,950.00 | 17,950.00 | 2.05% | 142,729 |
| Dec 26, 2025 | 18,430.00 | 18,430.00 | 17,580.00 | 17,590.00 | 17,490.00 | -3.40% | 273,056 |
| Dec 24, 2025 | 19,050.00 | 19,250.00 | 18,210.00 | 18,210.00 | 18,106.48 | -3.14% | 258,952 |
| Dec 23, 2025 | 18,960.00 | 19,250.00 | 18,660.00 | 18,800.00 | 18,693.12 | - | 245,862 |
| Dec 22, 2025 | 18,500.00 | 18,980.00 | 18,500.00 | 18,800.00 | 18,693.12 | 2.17% | 218,815 |
| Dec 19, 2025 | 18,140.00 | 18,480.00 | 18,000.00 | 18,400.00 | 18,295.40 | 1.60% | 134,034 |
| Dec 18, 2025 | 18,180.00 | 18,360.00 | 17,980.00 | 18,110.00 | 18,007.04 | -1.79% | 118,854 |
| Dec 17, 2025 | 18,520.00 | 18,700.00 | 18,340.00 | 18,440.00 | 18,335.17 | -0.32% | 128,445 |
| Dec 16, 2025 | 19,060.00 | 19,070.00 | 18,380.00 | 18,500.00 | 18,394.83 | -2.99% | 266,771 |
| Dec 15, 2025 | 19,030.00 | 19,260.00 | 18,920.00 | 19,070.00 | 18,961.59 | -1.40% | 211,362 |
| Dec 12, 2025 | 18,890.00 | 19,380.00 | 18,890.00 | 19,340.00 | 19,230.05 | 2.38% | 335,100 |
| Dec 11, 2025 | 18,660.00 | 19,060.00 | 18,510.00 | 18,890.00 | 18,782.61 | 1.45% | 241,977 |
| Dec 10, 2025 | 18,820.00 | 19,060.00 | 18,560.00 | 18,620.00 | 18,514.14 | -1.12% | 278,610 |
| Dec 9, 2025 | 18,580.00 | 19,050.00 | 18,400.00 | 18,830.00 | 18,722.95 | 0.97% | 423,432 |
| Dec 8, 2025 | 18,750.00 | 18,800.00 | 18,370.00 | 18,650.00 | 18,543.97 | 0.48% | 217,642 |
| Dec 5, 2025 | 18,210.00 | 18,590.00 | 18,070.00 | 18,560.00 | 18,454.49 | 1.70% | 170,210 |
| Dec 4, 2025 | 18,680.00 | 18,690.00 | 18,190.00 | 18,250.00 | 18,146.25 | -2.09% | 156,775 |
| Dec 3, 2025 | 18,500.00 | 18,690.00 | 18,340.00 | 18,640.00 | 18,534.03 | 1.08% | 267,205 |
| Dec 2, 2025 | 18,000.00 | 18,440.00 | 18,000.00 | 18,440.00 | 18,335.17 | 2.84% | 194,205 |
| Dec 1, 2025 | 18,570.00 | 18,650.00 | 17,830.00 | 17,930.00 | 17,828.07 | -3.19% | 281,739 |
| Nov 28, 2025 | 18,700.00 | 18,820.00 | 18,330.00 | 18,520.00 | 18,414.71 | 0.22% | 192,952 |
| Nov 27, 2025 | 18,430.00 | 18,770.00 | 18,230.00 | 18,480.00 | 18,374.94 | 0.43% | 271,170 |
| Nov 26, 2025 | 18,010.00 | 18,440.00 | 17,890.00 | 18,400.00 | 18,295.40 | 2.91% | 186,722 |
| Nov 25, 2025 | 18,020.00 | 18,290.00 | 17,790.00 | 17,880.00 | 17,778.35 | -0.28% | 177,613 |
| Nov 24, 2025 | 18,100.00 | 18,320.00 | 17,650.00 | 17,930.00 | 17,828.07 | -0.39% | 210,292 |
| Nov 21, 2025 | 18,220.00 | 18,540.00 | 17,970.00 | 18,000.00 | 17,897.67 | -4.96% | 255,929 |
| Nov 20, 2025 | 18,200.00 | 19,130.00 | 18,200.00 | 18,940.00 | 18,832.33 | 4.12% | 319,871 |
| Nov 19, 2025 | 18,150.00 | 18,460.00 | 17,650.00 | 18,190.00 | 18,086.59 | 0.22% | 322,226 |
| Nov 18, 2025 | 18,880.00 | 19,290.00 | 18,120.00 | 18,150.00 | 18,046.82 | -5.12% | 443,278 |
| Nov 17, 2025 | 19,450.00 | 19,450.00 | 18,650.00 | 19,130.00 | 19,021.25 | -0.62% | 478,279 |
| Nov 14, 2025 | 19,700.00 | 20,650.00 | 18,860.00 | 19,250.00 | 19,140.56 | -4.23% | 1,543,664 |
| Nov 13, 2025 | 19,680.00 | 20,150.00 | 19,420.00 | 20,100.00 | 19,985.73 | 2.19% | 284,593 |
| Nov 12, 2025 | 19,750.00 | 19,990.00 | 19,535.00 | 19,670.00 | 19,558.18 | -0.41% | 442,256 |
| Nov 11, 2025 | 20,550.00 | 20,950.00 | 19,550.00 | 19,750.00 | 19,637.72 | -3.42% | 558,424 |
| Nov 10, 2025 | 19,980.00 | 20,450.00 | 19,830.00 | 20,450.00 | 20,333.74 | 2.45% | 279,831 |
| Nov 7, 2025 | 20,300.00 | 20,750.00 | 19,500.00 | 19,960.00 | 19,846.53 | -3.34% | 698,866 |
| Nov 6, 2025 | 21,350.00 | 21,900.00 | 20,500.00 | 20,650.00 | 20,532.60 | -1.20% | 506,361 |
| Nov 5, 2025 | 21,850.00 | 21,900.00 | 20,400.00 | 20,900.00 | 20,781.18 | -5.64% | 746,331 |
| Nov 4, 2025 | 22,550.00 | 22,700.00 | 21,950.00 | 22,150.00 | 22,024.08 | -1.77% | 572,128 |
| Nov 3, 2025 | 22,700.00 | 23,250.00 | 22,400.00 | 22,550.00 | 22,421.80 | -0.66% | 818,228 |
| Oct 31, 2025 | 22,050.00 | 23,100.00 | 22,000.00 | 22,700.00 | 22,570.95 | 2.95% | 734,389 |
| Oct 30, 2025 | 24,000.00 | 24,000.00 | 22,000.00 | 22,050.00 | 21,924.64 | -3.50% | 1,321,710 |
| Oct 29, 2025 | 23,050.00 | 23,375.00 | 22,550.00 | 22,850.00 | 22,720.10 | -0.44% | 923,750 |
| Oct 28, 2025 | 23,900.00 | 23,900.00 | 22,650.00 | 22,950.00 | 22,819.53 | -3.97% | 1,045,547 |
| Oct 27, 2025 | 23,400.00 | 25,650.00 | 23,350.00 | 23,900.00 | 23,764.13 | 4.37% | 4,162,085 |
| Oct 24, 2025 | 22,850.00 | 23,200.00 | 22,500.00 | 22,900.00 | 22,769.81 | 0.66% | 676,077 |
| Oct 23, 2025 | 23,100.00 | 23,600.00 | 22,500.00 | 22,750.00 | 22,620.67 | -2.15% | 1,129,691 |
| Oct 22, 2025 | 24,150.00 | 24,150.00 | 22,600.00 | 23,250.00 | 23,117.82 | -1.90% | 1,237,853 |
| Oct 21, 2025 | 22,950.00 | 23,900.00 | 22,700.00 | 23,700.00 | 23,565.26 | 3.49% | 2,001,717 |
| Oct 20, 2025 | 22,550.00 | 23,000.00 | 22,400.00 | 22,900.00 | 22,769.81 | 1.55% | 448,033 |
| Oct 17, 2025 | 23,700.00 | 23,900.00 | 22,500.00 | 22,550.00 | 22,421.80 | -3.43% | 801,355 |
| Oct 16, 2025 | 23,500.00 | 24,150.00 | 23,050.00 | 23,350.00 | 23,217.25 | - | 1,045,115 |
| Oct 15, 2025 | 23,100.00 | 23,450.00 | 22,600.00 | 23,350.00 | 23,217.25 | 1.08% | 751,501 |
| Oct 14, 2025 | 24,050.00 | 24,100.00 | 22,500.00 | 23,100.00 | 22,968.68 | -3.75% | 973,994 |
| Oct 13, 2025 | 24,150.00 | 24,850.00 | 23,900.00 | 24,000.00 | 23,863.56 | -1.64% | 632,106 |
| Oct 10, 2025 | 25,350.00 | 25,350.00 | 23,900.00 | 24,400.00 | 24,261.28 | -3.75% | 760,304 |
| Oct 2, 2025 | 25,950.00 | 26,150.00 | 24,050.00 | 25,350.00 | 25,205.88 | -4.70% | 770,394 |
| Oct 1, 2025 | 26,550.00 | 27,000.00 | 26,000.00 | 26,600.00 | 26,448.78 | 0.19% | 9,509,663 |