Hyundai G.F. Holdings Co., Ltd. (KRX:005440)
South Korea
· Delayed Price · Currency is KRW 8,380.00
-90.00 (-1.06%)
At close: Dec 5, 2025
Hyundai G.F. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,460.00 | 8,530.00 | 8,300.00 | 8,380.00 | 8,380.00 | -1.06% | 239,877 |
| Dec 4, 2025 | 8,390.00 | 8,480.00 | 8,330.00 | 8,470.00 | 8,470.00 | 1.32% | 167,826 |
| Dec 3, 2025 | 8,110.00 | 8,430.00 | 8,100.00 | 8,360.00 | 8,360.00 | 3.08% | 190,856 |
| Dec 2, 2025 | 8,040.00 | 8,130.00 | 7,940.00 | 8,110.00 | 8,110.00 | 1.25% | 165,315 |
| Dec 1, 2025 | 8,070.00 | 8,160.00 | 7,960.00 | 8,010.00 | 8,010.00 | -0.12% | 77,429 |
| Nov 28, 2025 | 8,100.00 | 8,100.00 | 7,940.00 | 8,020.00 | 8,020.00 | 0.25% | 98,938 |
| Nov 27, 2025 | 8,220.00 | 8,220.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.48% | 125,853 |
| Nov 26, 2025 | 8,000.00 | 8,190.00 | 7,920.00 | 8,120.00 | 8,120.00 | 2.53% | 150,277 |
| Nov 25, 2025 | 8,200.00 | 8,200.00 | 7,860.00 | 7,920.00 | 7,920.00 | -2.10% | 167,599 |
| Nov 24, 2025 | 8,320.00 | 8,350.00 | 8,070.00 | 8,090.00 | 8,090.00 | -1.82% | 87,921 |
| Nov 21, 2025 | 8,350.00 | 8,360.00 | 8,070.00 | 8,240.00 | 8,240.00 | -2.37% | 165,086 |
| Nov 20, 2025 | 8,250.00 | 8,600.00 | 8,200.00 | 8,440.00 | 8,440.00 | 3.69% | 202,834 |
| Nov 19, 2025 | 8,150.00 | 8,250.00 | 7,940.00 | 8,140.00 | 8,140.00 | -0.12% | 154,160 |
| Nov 18, 2025 | 8,400.00 | 8,400.00 | 8,120.00 | 8,150.00 | 8,150.00 | -4.00% | 221,903 |
| Nov 17, 2025 | 8,440.00 | 8,590.00 | 8,330.00 | 8,490.00 | 8,490.00 | - | 213,584 |
| Nov 14, 2025 | 8,470.00 | 8,620.00 | 8,400.00 | 8,490.00 | 8,490.00 | -2.08% | 192,430 |
| Nov 13, 2025 | 8,920.00 | 8,920.00 | 8,600.00 | 8,670.00 | 8,670.00 | -2.80% | 215,596 |
| Nov 12, 2025 | 8,460.00 | 8,940.00 | 8,360.00 | 8,920.00 | 8,920.00 | 5.31% | 502,979 |
| Nov 11, 2025 | 8,510.00 | 8,660.00 | 8,280.00 | 8,470.00 | 8,470.00 | 0.36% | 430,421 |
| Nov 10, 2025 | 8,060.00 | 8,710.00 | 8,020.00 | 8,440.00 | 8,440.00 | 6.97% | 594,984 |
| Nov 7, 2025 | 8,150.00 | 8,150.00 | 7,770.00 | 7,890.00 | 7,890.00 | -3.31% | 171,605 |
| Nov 6, 2025 | 7,620.00 | 8,340.00 | 7,400.00 | 8,160.00 | 8,160.00 | 8.51% | 539,739 |
| Nov 5, 2025 | 7,720.00 | 7,800.00 | 7,310.00 | 7,520.00 | 7,520.00 | -2.59% | 296,295 |
| Nov 4, 2025 | 7,700.00 | 7,820.00 | 7,630.00 | 7,720.00 | 7,720.00 | 0.65% | 170,139 |
| Nov 3, 2025 | 7,820.00 | 7,830.00 | 7,610.00 | 7,670.00 | 7,670.00 | -1.67% | 190,755 |
| Oct 31, 2025 | 7,770.00 | 7,870.00 | 7,710.00 | 7,800.00 | 7,800.00 | 0.52% | 186,559 |
| Oct 30, 2025 | 8,050.00 | 8,050.00 | 7,730.00 | 7,760.00 | 7,760.00 | -3.60% | 357,394 |
| Oct 29, 2025 | 8,140.00 | 8,160.00 | 7,920.00 | 8,050.00 | 8,050.00 | -0.74% | 230,347 |
| Oct 28, 2025 | 8,080.00 | 8,140.00 | 7,910.00 | 8,110.00 | 8,110.00 | 0.37% | 211,674 |
| Oct 27, 2025 | 7,980.00 | 8,140.00 | 7,890.00 | 8,080.00 | 8,080.00 | 2.54% | 328,244 |
| Oct 24, 2025 | 8,060.00 | 8,120.00 | 7,840.00 | 7,880.00 | 7,880.00 | -1.13% | 217,128 |
| Oct 23, 2025 | 8,150.00 | 8,200.00 | 7,960.00 | 7,970.00 | 7,970.00 | -3.28% | 161,202 |
| Oct 22, 2025 | 8,000.00 | 8,250.00 | 7,910.00 | 8,240.00 | 8,240.00 | 2.74% | 173,467 |
| Oct 21, 2025 | 8,160.00 | 8,160.00 | 7,960.00 | 8,020.00 | 8,020.00 | -1.47% | 215,621 |
| Oct 20, 2025 | 7,910.00 | 8,150.00 | 7,830.00 | 8,140.00 | 8,140.00 | 3.30% | 128,037 |
| Oct 17, 2025 | 8,090.00 | 8,100.00 | 7,850.00 | 7,880.00 | 7,880.00 | -3.55% | 182,674 |
| Oct 16, 2025 | 8,330.00 | 8,870.00 | 8,140.00 | 8,170.00 | 8,170.00 | -1.45% | 324,778 |
| Oct 15, 2025 | 8,010.00 | 8,350.00 | 7,910.00 | 8,290.00 | 8,290.00 | 4.02% | 398,104 |
| Oct 14, 2025 | 7,830.00 | 8,050.00 | 7,420.00 | 7,970.00 | 7,970.00 | 3.24% | 316,693 |
| Oct 13, 2025 | 7,740.00 | 7,810.00 | 7,620.00 | 7,720.00 | 7,720.00 | -1.78% | 320,888 |
| Oct 10, 2025 | 7,900.00 | 7,980.00 | 7,720.00 | 7,860.00 | 7,860.00 | -0.38% | 302,668 |
| Oct 2, 2025 | 7,860.00 | 8,010.00 | 7,850.00 | 7,890.00 | 7,890.00 | 0.64% | 176,838 |
| Oct 1, 2025 | 8,150.00 | 8,150.00 | 7,830.00 | 7,840.00 | 7,840.00 | -2.37% | 210,110 |
| Sep 30, 2025 | 8,010.00 | 8,110.00 | 7,800.00 | 8,030.00 | 8,030.00 | 0.88% | 202,940 |
| Sep 29, 2025 | 7,850.00 | 8,030.00 | 7,850.00 | 7,960.00 | 7,960.00 | 0.63% | 168,369 |
| Sep 26, 2025 | 8,030.00 | 8,100.00 | 7,840.00 | 7,910.00 | 7,845.00 | -0.38% | 170,529 |
| Sep 25, 2025 | 8,090.00 | 8,110.00 | 7,910.00 | 7,940.00 | 7,874.75 | -2.34% | 247,109 |
| Sep 24, 2025 | 8,360.00 | 8,360.00 | 8,080.00 | 8,130.00 | 8,063.19 | -2.52% | 235,797 |
| Sep 23, 2025 | 8,480.00 | 8,560.00 | 8,240.00 | 8,340.00 | 8,271.47 | -1.65% | 279,014 |
| Sep 22, 2025 | 8,620.00 | 8,670.00 | 8,400.00 | 8,480.00 | 8,410.32 | -0.59% | 221,661 |
| Sep 19, 2025 | 8,650.00 | 8,730.00 | 8,500.00 | 8,530.00 | 8,459.91 | -1.39% | 185,521 |
| Sep 18, 2025 | 8,800.00 | 8,820.00 | 8,530.00 | 8,650.00 | 8,578.92 | -0.46% | 214,231 |
| Sep 17, 2025 | 9,000.00 | 9,010.00 | 8,620.00 | 8,690.00 | 8,618.59 | -3.01% | 378,612 |
| Sep 16, 2025 | 9,300.00 | 9,300.00 | 8,840.00 | 8,960.00 | 8,886.37 | -3.55% | 717,776 |
| Sep 15, 2025 | 8,740.00 | 9,900.00 | 8,540.00 | 9,290.00 | 9,213.66 | 11.93% | 1,821,153 |
| Sep 12, 2025 | 8,290.00 | 8,310.00 | 8,050.00 | 8,300.00 | 8,231.80 | 3.88% | 344,110 |
| Sep 11, 2025 | 8,070.00 | 8,070.00 | 7,720.00 | 7,990.00 | 7,924.34 | -0.25% | 431,426 |
| Sep 10, 2025 | 8,070.00 | 8,070.00 | 7,920.00 | 8,010.00 | 7,944.18 | 2.04% | 249,545 |
| Sep 9, 2025 | 7,890.00 | 7,940.00 | 7,740.00 | 7,850.00 | 7,785.49 | - | 141,359 |
| Sep 8, 2025 | 7,700.00 | 7,860.00 | 7,660.00 | 7,850.00 | 7,785.49 | 2.08% | 130,827 |
| Sep 5, 2025 | 7,600.00 | 7,780.00 | 7,590.00 | 7,690.00 | 7,626.81 | 1.45% | 97,684 |
| Sep 4, 2025 | 7,520.00 | 7,650.00 | 7,470.00 | 7,580.00 | 7,517.71 | 1.61% | 114,827 |
| Sep 3, 2025 | 7,360.00 | 7,530.00 | 7,310.00 | 7,460.00 | 7,398.70 | 1.36% | 176,054 |
| Sep 2, 2025 | 7,500.00 | 7,510.00 | 7,280.00 | 7,360.00 | 7,299.52 | -1.74% | 177,316 |
| Sep 1, 2025 | 7,720.00 | 7,730.00 | 7,470.00 | 7,490.00 | 7,428.45 | -2.85% | 113,113 |
| Aug 29, 2025 | 7,480.00 | 7,780.00 | 7,460.00 | 7,710.00 | 7,646.64 | 3.21% | 263,214 |
| Aug 28, 2025 | 7,290.00 | 7,540.00 | 7,150.00 | 7,470.00 | 7,408.62 | 2.47% | 336,842 |
| Aug 27, 2025 | 7,630.00 | 7,630.00 | 7,240.00 | 7,290.00 | 7,230.09 | -2.80% | 296,257 |
| Aug 26, 2025 | 7,420.00 | 7,740.00 | 7,340.00 | 7,500.00 | 7,438.37 | 1.63% | 628,294 |
| Aug 25, 2025 | 7,330.00 | 7,440.00 | 7,320.00 | 7,380.00 | 7,319.36 | 1.10% | 107,214 |
| Aug 22, 2025 | 7,410.00 | 7,420.00 | 7,210.00 | 7,300.00 | 7,240.01 | -1.08% | 183,667 |
| Aug 21, 2025 | 7,490.00 | 7,530.00 | 7,360.00 | 7,380.00 | 7,319.36 | -1.47% | 131,457 |
| Aug 20, 2025 | 7,490.00 | 7,580.00 | 7,150.00 | 7,490.00 | 7,428.45 | -0.53% | 221,177 |
| Aug 19, 2025 | 7,660.00 | 7,660.00 | 7,430.00 | 7,530.00 | 7,468.12 | -1.57% | 204,846 |
| Aug 18, 2025 | 7,700.00 | 7,860.00 | 7,540.00 | 7,650.00 | 7,587.14 | -1.03% | 213,275 |
| Aug 14, 2025 | 8,000.00 | 8,000.00 | 7,660.00 | 7,730.00 | 7,666.48 | -2.15% | 305,312 |
| Aug 13, 2025 | 8,150.00 | 8,300.00 | 7,660.00 | 7,900.00 | 7,835.08 | -2.59% | 997,745 |
| Aug 12, 2025 | 8,030.00 | 8,300.00 | 8,030.00 | 8,110.00 | 8,043.36 | 1.12% | 122,442 |
| Aug 11, 2025 | 8,430.00 | 8,480.00 | 7,950.00 | 8,020.00 | 7,954.10 | -4.75% | 247,707 |
| Aug 8, 2025 | 8,570.00 | 8,670.00 | 8,300.00 | 8,420.00 | 8,350.81 | -1.75% | 144,225 |
| Aug 7, 2025 | 8,880.00 | 8,880.00 | 8,480.00 | 8,570.00 | 8,499.58 | -2.17% | 151,464 |
| Aug 6, 2025 | 8,410.00 | 8,800.00 | 8,390.00 | 8,760.00 | 8,688.02 | 4.91% | 267,661 |
| Aug 5, 2025 | 8,330.00 | 8,600.00 | 8,260.00 | 8,350.00 | 8,281.38 | 0.72% | 165,779 |
| Aug 4, 2025 | 8,100.00 | 8,340.00 | 8,000.00 | 8,290.00 | 8,221.88 | 2.09% | 156,054 |
| Aug 1, 2025 | 8,490.00 | 8,490.00 | 8,050.00 | 8,120.00 | 8,053.27 | -4.92% | 299,627 |
| Jul 31, 2025 | 8,510.00 | 8,700.00 | 8,370.00 | 8,540.00 | 8,469.82 | 0.35% | 250,153 |
| Jul 30, 2025 | 8,660.00 | 8,670.00 | 8,460.00 | 8,510.00 | 8,440.07 | -1.62% | 163,551 |
| Jul 29, 2025 | 8,480.00 | 8,650.00 | 8,290.00 | 8,650.00 | 8,578.92 | 1.29% | 326,351 |
| Jul 28, 2025 | 8,720.00 | 8,720.00 | 8,320.00 | 8,540.00 | 8,469.82 | -2.18% | 450,985 |
| Jul 25, 2025 | 8,890.00 | 8,980.00 | 8,680.00 | 8,730.00 | 8,658.26 | -0.91% | 203,500 |
| Jul 24, 2025 | 9,050.00 | 9,160.00 | 8,800.00 | 8,810.00 | 8,737.60 | -2.22% | 482,491 |
| Jul 23, 2025 | 9,320.00 | 9,400.00 | 8,860.00 | 9,010.00 | 8,935.96 | -3.22% | 452,597 |
| Jul 22, 2025 | 9,370.00 | 9,470.00 | 9,210.00 | 9,310.00 | 9,233.50 | -0.21% | 165,783 |
| Jul 21, 2025 | 9,420.00 | 9,500.00 | 9,270.00 | 9,330.00 | 9,253.33 | -1.27% | 215,072 |
| Jul 18, 2025 | 9,820.00 | 9,850.00 | 9,390.00 | 9,450.00 | 9,372.35 | -3.77% | 248,974 |
| Jul 17, 2025 | 10,000.00 | 10,080.00 | 9,650.00 | 9,820.00 | 9,739.30 | -1.50% | 262,472 |
| Jul 16, 2025 | 10,400.00 | 10,400.00 | 9,850.00 | 9,970.00 | 9,888.07 | -3.76% | 321,560 |
| Jul 15, 2025 | 10,440.00 | 10,510.00 | 9,970.00 | 10,360.00 | 10,274.87 | -0.77% | 468,586 |
| Jul 14, 2025 | 9,510.00 | 10,440.00 | 9,510.00 | 10,440.00 | 10,354.21 | 9.89% | 786,334 |
| Jul 11, 2025 | 9,570.00 | 9,590.00 | 9,370.00 | 9,500.00 | 9,421.93 | -0.42% | 271,950 |