Hyundai G.F. Holdings Co., Ltd. (KRX:005440)
South Korea
· Delayed Price · Currency is KRW 14,970
-220 (-1.45%)
Apr 29, 2026, 12:50 PM KST
Hyundai G.F. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15,410.00 | 15,440.00 | 15,050.00 | 15,190.00 | 15,190.00 | -2.00% | 345,865 |
| Apr 27, 2026 | 14,900.00 | 15,810.00 | 14,760.00 | 15,500.00 | 15,500.00 | 4.73% | 764,469 |
| Apr 24, 2026 | 14,550.00 | 14,940.00 | 14,550.00 | 14,800.00 | 14,800.00 | 0.95% | 303,359 |
| Apr 23, 2026 | 14,720.00 | 14,890.00 | 14,460.00 | 14,660.00 | 14,660.00 | -2.27% | 375,020 |
| Apr 22, 2026 | 14,850.00 | 15,050.00 | 14,550.00 | 15,000.00 | 15,000.00 | -1.83% | 445,271 |
| Apr 21, 2026 | 16,480.00 | 16,550.00 | 14,835.00 | 15,280.00 | 15,280.00 | 7.38% | 1,879,332 |
| Apr 20, 2026 | 14,050.00 | 14,390.00 | 13,970.00 | 14,230.00 | 14,230.00 | 1.07% | 246,717 |
| Apr 17, 2026 | 14,570.00 | 14,570.00 | 14,010.00 | 14,080.00 | 14,080.00 | -3.50% | 257,016 |
| Apr 16, 2026 | 13,750.00 | 14,700.00 | 13,740.00 | 14,590.00 | 14,590.00 | 7.91% | 486,223 |
| Apr 15, 2026 | 14,020.00 | 14,350.00 | 13,460.00 | 13,520.00 | 13,520.00 | -2.03% | 207,074 |
| Apr 14, 2026 | 13,020.00 | 13,910.00 | 12,940.00 | 13,800.00 | 13,800.00 | 7.06% | 411,571 |
| Apr 13, 2026 | 13,340.00 | 13,360.00 | 12,740.00 | 12,890.00 | 12,890.00 | -4.73% | 275,262 |
| Apr 10, 2026 | 13,120.00 | 13,550.00 | 13,080.00 | 13,530.00 | 13,530.00 | 3.76% | 197,113 |
| Apr 9, 2026 | 13,400.00 | 13,420.00 | 12,890.00 | 13,040.00 | 13,040.00 | -2.76% | 174,491 |
| Apr 8, 2026 | 13,980.00 | 13,980.00 | 13,290.00 | 13,410.00 | 13,410.00 | -0.45% | 199,330 |
| Apr 7, 2026 | 13,660.00 | 14,000.00 | 13,350.00 | 13,470.00 | 13,470.00 | -1.82% | 158,091 |
| Apr 6, 2026 | 13,500.00 | 13,970.00 | 13,460.00 | 13,720.00 | 13,720.00 | 2.01% | 189,070 |
| Apr 3, 2026 | 13,920.00 | 14,170.00 | 13,450.00 | 13,450.00 | 13,450.00 | -1.82% | 197,308 |
| Apr 2, 2026 | 14,460.00 | 14,600.00 | 13,400.00 | 13,700.00 | 13,700.00 | -5.58% | 208,364 |
| Apr 1, 2026 | 14,230.00 | 14,570.00 | 14,140.00 | 14,510.00 | 14,275.48 | 5.53% | 275,682 |
| Mar 31, 2026 | 13,930.00 | 14,200.00 | 13,600.00 | 13,750.00 | 13,527.77 | -2.20% | 197,846 |
| Mar 30, 2026 | 13,870.00 | 14,310.00 | 13,720.00 | 14,060.00 | 13,832.76 | -2.09% | 257,784 |
| Mar 27, 2026 | 14,060.00 | 14,470.00 | 13,830.00 | 14,360.00 | 14,127.91 | -0.55% | 351,984 |
| Mar 26, 2026 | 14,520.00 | 14,820.00 | 14,300.00 | 14,440.00 | 14,206.62 | -1.16% | 225,876 |
| Mar 25, 2026 | 14,450.00 | 14,840.00 | 14,330.00 | 14,610.00 | 14,373.87 | 1.67% | 217,369 |
| Mar 24, 2026 | 14,830.00 | 14,960.00 | 14,110.00 | 14,370.00 | 14,137.75 | -1.37% | 233,932 |
| Mar 23, 2026 | 14,900.00 | 14,900.00 | 14,400.00 | 14,570.00 | 14,334.52 | -6.78% | 286,779 |
| Mar 20, 2026 | 14,880.00 | 15,720.00 | 14,870.00 | 15,630.00 | 15,377.38 | 4.48% | 570,594 |
| Mar 19, 2026 | 14,800.00 | 15,140.00 | 14,730.00 | 14,960.00 | 14,718.21 | -2.98% | 256,501 |
| Mar 18, 2026 | 15,470.00 | 15,530.00 | 14,900.00 | 15,420.00 | 15,170.78 | 0.06% | 465,898 |
| Mar 17, 2026 | 16,650.00 | 16,940.00 | 15,340.00 | 15,410.00 | 15,160.94 | -1.22% | 1,035,020 |
| Mar 16, 2026 | 14,600.00 | 15,980.00 | 14,470.00 | 15,600.00 | 15,347.87 | 6.85% | 970,766 |
| Mar 13, 2026 | 14,030.00 | 14,690.00 | 13,950.00 | 14,600.00 | 14,364.03 | 1.39% | 366,306 |
| Mar 12, 2026 | 14,190.00 | 14,790.00 | 14,090.00 | 14,400.00 | 14,167.26 | 1.77% | 549,649 |
| Mar 11, 2026 | 14,330.00 | 14,830.00 | 13,970.00 | 14,150.00 | 13,921.30 | 0.43% | 510,386 |
| Mar 10, 2026 | 14,460.00 | 14,590.00 | 13,940.00 | 14,090.00 | 13,862.27 | 0.93% | 396,475 |
| Mar 9, 2026 | 13,590.00 | 14,070.00 | 13,200.00 | 13,960.00 | 13,734.37 | -3.79% | 360,952 |
| Mar 6, 2026 | 14,240.00 | 14,880.00 | 14,000.00 | 14,510.00 | 14,275.48 | -0.89% | 355,980 |
| Mar 5, 2026 | 14,420.00 | 15,160.00 | 14,270.00 | 14,640.00 | 14,403.38 | 6.01% | 1,235,239 |
| Mar 4, 2026 | 13,840.00 | 14,670.00 | 13,400.00 | 13,810.00 | 13,586.80 | -8.54% | 973,323 |
| Mar 3, 2026 | 15,030.00 | 15,860.00 | 15,030.00 | 15,100.00 | 14,855.95 | -5.63% | 762,864 |
| Feb 27, 2026 | 16,000.00 | 16,360.00 | 15,730.00 | 16,000.00 | 15,741.40 | -3.67% | 1,379,602 |
| Feb 26, 2026 | 17,800.00 | 18,200.00 | 16,540.00 | 16,610.00 | 16,341.54 | -8.94% | 1,516,944 |
| Feb 25, 2026 | 18,410.00 | 19,790.00 | 17,620.00 | 18,240.00 | 17,945.20 | -2.72% | 4,299,731 |
| Feb 24, 2026 | 15,150.00 | 19,480.00 | 13,850.00 | 18,750.00 | 18,446.96 | 20.19% | 9,321,338 |
| Feb 23, 2026 | 14,530.00 | 15,600.00 | 14,260.00 | 15,600.00 | 15,347.87 | 8.79% | 1,363,349 |
| Feb 20, 2026 | 14,760.00 | 14,760.00 | 14,330.00 | 14,340.00 | 14,108.23 | -1.10% | 1,032,248 |
| Feb 19, 2026 | 14,590.00 | 15,500.00 | 14,310.00 | 14,500.00 | 14,265.65 | 0.55% | 1,522,335 |
| Feb 13, 2026 | 13,400.00 | 15,000.00 | 12,840.00 | 14,420.00 | 14,186.94 | 3.52% | 4,508,704 |
| Feb 12, 2026 | 14,500.00 | 14,700.00 | 12,160.00 | 13,930.00 | 13,704.86 | 15.12% | 7,796,669 |
| Feb 11, 2026 | 10,940.00 | 12,970.00 | 10,670.00 | 12,100.00 | 11,904.44 | 13.40% | 2,758,330 |
| Feb 10, 2026 | 10,570.00 | 10,740.00 | 10,430.00 | 10,670.00 | 10,497.55 | 2.40% | 190,440 |
| Feb 9, 2026 | 10,080.00 | 10,610.00 | 9,950.00 | 10,420.00 | 10,251.59 | 4.72% | 297,608 |
| Feb 6, 2026 | 9,910.00 | 10,050.00 | 9,460.00 | 9,950.00 | 9,789.19 | -0.80% | 152,839 |
| Feb 5, 2026 | 9,850.00 | 10,090.00 | 9,780.00 | 10,030.00 | 9,867.89 | 1.62% | 226,088 |
| Feb 4, 2026 | 9,840.00 | 10,030.00 | 9,650.00 | 9,870.00 | 9,710.48 | 0.30% | 169,369 |
| Feb 3, 2026 | 9,500.00 | 9,880.00 | 9,420.00 | 9,840.00 | 9,680.96 | 5.81% | 314,418 |
| Feb 2, 2026 | 9,190.00 | 9,690.00 | 9,100.00 | 9,300.00 | 9,149.69 | 0.22% | 283,094 |
| Jan 30, 2026 | 9,600.00 | 9,600.00 | 9,030.00 | 9,280.00 | 9,130.01 | -2.11% | 213,089 |
| Jan 29, 2026 | 9,000.00 | 9,510.00 | 8,710.00 | 9,480.00 | 9,326.78 | 5.69% | 391,319 |
| Jan 28, 2026 | 9,130.00 | 9,130.00 | 8,410.00 | 8,970.00 | 8,825.02 | -0.33% | 260,853 |
| Jan 27, 2026 | 8,960.00 | 9,080.00 | 8,800.00 | 9,000.00 | 8,854.54 | 0.90% | 176,681 |
| Jan 26, 2026 | 8,850.00 | 9,200.00 | 8,770.00 | 8,920.00 | 8,775.83 | 2.18% | 262,033 |
| Jan 23, 2026 | 8,430.00 | 8,790.00 | 8,430.00 | 8,730.00 | 8,588.90 | 3.31% | 210,746 |
| Jan 22, 2026 | 8,480.00 | 8,640.00 | 8,360.00 | 8,450.00 | 8,313.43 | 0.36% | 166,804 |
| Jan 21, 2026 | 8,400.00 | 8,500.00 | 8,250.00 | 8,420.00 | 8,283.91 | -1.52% | 135,868 |
| Jan 20, 2026 | 8,320.00 | 8,640.00 | 8,210.00 | 8,550.00 | 8,411.81 | 3.14% | 140,348 |
| Jan 19, 2026 | 8,500.00 | 8,550.00 | 8,290.00 | 8,290.00 | 8,156.01 | -3.83% | 140,193 |
| Jan 16, 2026 | 8,470.00 | 8,670.00 | 8,450.00 | 8,620.00 | 8,480.68 | 1.77% | 177,440 |
| Jan 15, 2026 | 8,590.00 | 8,840.00 | 8,430.00 | 8,470.00 | 8,333.11 | -0.35% | 213,041 |
| Jan 14, 2026 | 8,030.00 | 8,690.00 | 7,980.00 | 8,500.00 | 8,362.62 | 6.52% | 474,088 |
| Jan 13, 2026 | 7,990.00 | 8,080.00 | 7,880.00 | 7,980.00 | 7,851.02 | -0.13% | 211,811 |
| Jan 12, 2026 | 7,930.00 | 8,000.00 | 7,800.00 | 7,990.00 | 7,860.86 | 0.76% | 201,370 |
| Jan 9, 2026 | 8,000.00 | 8,000.00 | 7,860.00 | 7,930.00 | 7,801.83 | 0.25% | 139,815 |
| Jan 8, 2026 | 8,170.00 | 8,170.00 | 7,890.00 | 7,910.00 | 7,782.16 | -2.35% | 191,098 |
| Jan 7, 2026 | 8,150.00 | 8,160.00 | 7,990.00 | 8,100.00 | 7,969.09 | -0.12% | 131,117 |
| Jan 6, 2026 | 8,000.00 | 8,120.00 | 7,930.00 | 8,110.00 | 7,978.92 | 2.01% | 136,300 |
| Jan 5, 2026 | 8,100.00 | 8,110.00 | 7,940.00 | 7,950.00 | 7,821.51 | -0.87% | 161,897 |
| Jan 2, 2026 | 8,440.00 | 8,440.00 | 7,960.00 | 8,020.00 | 7,890.38 | -3.61% | 231,675 |
| Dec 30, 2025 | 8,300.00 | 8,340.00 | 8,170.00 | 8,320.00 | 8,185.53 | 0.48% | 104,556 |
| Dec 29, 2025 | 8,390.00 | 8,400.00 | 8,140.00 | 8,280.00 | 8,146.18 | -1.31% | 188,969 |
| Dec 26, 2025 | 8,530.00 | 8,530.00 | 8,300.00 | 8,390.00 | 8,254.40 | -1.29% | 230,092 |
| Dec 24, 2025 | 8,680.00 | 8,680.00 | 8,490.00 | 8,500.00 | 8,362.62 | -1.05% | 65,726 |
| Dec 23, 2025 | 8,650.00 | 8,780.00 | 8,580.00 | 8,590.00 | 8,451.17 | -0.23% | 155,381 |
| Dec 22, 2025 | 8,540.00 | 8,660.00 | 8,500.00 | 8,610.00 | 8,470.84 | 1.29% | 154,040 |
| Dec 19, 2025 | 8,660.00 | 8,680.00 | 8,440.00 | 8,500.00 | 8,362.62 | -1.73% | 222,714 |
| Dec 18, 2025 | 8,720.00 | 8,770.00 | 8,520.00 | 8,650.00 | 8,510.20 | -1.14% | 129,317 |
| Dec 17, 2025 | 8,890.00 | 8,950.00 | 8,650.00 | 8,750.00 | 8,608.58 | 0.34% | 207,119 |
| Dec 16, 2025 | 8,560.00 | 9,020.00 | 8,560.00 | 8,720.00 | 8,579.06 | 0.58% | 518,821 |
| Dec 15, 2025 | 8,500.00 | 8,790.00 | 8,480.00 | 8,670.00 | 8,529.87 | 0.46% | 317,270 |
| Dec 12, 2025 | 8,700.00 | 8,890.00 | 8,330.00 | 8,630.00 | 8,490.52 | 0.58% | 639,746 |
| Dec 11, 2025 | 8,140.00 | 8,750.00 | 8,080.00 | 8,580.00 | 8,441.33 | 6.45% | 636,403 |
| Dec 10, 2025 | 8,190.00 | 8,200.00 | 8,030.00 | 8,060.00 | 7,929.73 | -1.23% | 165,331 |
| Dec 9, 2025 | 8,270.00 | 8,290.00 | 8,090.00 | 8,160.00 | 8,028.12 | -1.45% | 100,312 |
| Dec 8, 2025 | 8,470.00 | 8,480.00 | 8,180.00 | 8,280.00 | 8,146.18 | -1.19% | 124,276 |
| Dec 5, 2025 | 8,460.00 | 8,530.00 | 8,300.00 | 8,380.00 | 8,244.56 | -1.06% | 240,460 |
| Dec 4, 2025 | 8,390.00 | 8,480.00 | 8,330.00 | 8,470.00 | 8,333.11 | 1.32% | 167,826 |
| Dec 3, 2025 | 8,110.00 | 8,430.00 | 8,100.00 | 8,360.00 | 8,224.88 | 3.08% | 190,856 |
| Dec 2, 2025 | 8,040.00 | 8,130.00 | 7,940.00 | 8,110.00 | 7,978.92 | 1.25% | 165,315 |
| Dec 1, 2025 | 8,070.00 | 8,160.00 | 7,960.00 | 8,010.00 | 7,880.54 | -0.12% | 77,429 |