Skip to main content
Hd Hyundai Mipo Co.,Ltd. (KRX:010620)
South Korea flag South Korea · Delayed Price · Currency is KRW
223,000
+3,500 (1.59%)
At close: Nov 26, 2025

Hd Hyundai Mipo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 2025223,000.00227,500.00218,000.00223,000.00223,000.001.59%719,638
Nov 25, 2025225,000.00228,500.00217,500.00219,500.00219,500.00-0.90%162,424
Nov 24, 2025224,500.00224,500.00214,000.00221,500.00221,500.00-0.67%256,320
Nov 21, 2025227,500.00229,000.00221,000.00223,000.00223,000.00-4.09%159,570
Nov 20, 2025229,500.00238,000.00229,500.00232,500.00232,500.002.42%238,514
Nov 19, 2025241,500.00242,000.00224,500.00227,000.00227,000.00-5.42%337,039
Nov 18, 2025236,000.00248,500.00236,000.00240,000.00240,000.000.21%567,569
Nov 17, 2025230,500.00241,500.00228,000.00239,500.00239,500.003.90%398,721
Nov 14, 2025218,500.00235,500.00217,500.00230,500.00230,500.003.36%1,339,225
Nov 13, 2025211,000.00225,000.00208,500.00223,000.00223,000.005.44%460,004
Nov 12, 2025212,500.00218,500.00210,500.00211,500.00211,500.000.71%192,098
Nov 11, 2025213,500.00218,500.00208,500.00210,000.00210,000.00-1.41%242,099
Nov 10, 2025207,000.00215,000.00204,500.00213,000.00213,000.003.65%282,540
Nov 7, 2025202,500.00211,500.00198,300.00205,500.00205,500.00-1.20%305,931
Nov 6, 2025217,500.00219,500.00205,500.00208,000.00208,000.00-1.65%282,198
Nov 5, 2025223,000.00224,000.00208,500.00211,500.00211,500.00-5.37%386,893
Nov 4, 2025241,500.00243,000.00222,500.00223,500.00223,500.00-6.88%801,437
Nov 3, 2025249,000.00257,000.00232,500.00240,000.00240,000.00-0.62%855,517
Oct 31, 2025233,000.00246,000.00233,000.00241,500.00241,500.001.47%294,404
Oct 30, 2025247,000.00248,500.00235,000.00238,000.00238,000.00-389,356
Oct 29, 2025241,500.00245,500.00230,000.00238,000.00238,000.000.85%435,216
Oct 28, 2025244,000.00247,000.00235,000.00236,000.00236,000.00-4.65%364,358
Oct 27, 2025247,000.00253,500.00243,000.00247,500.00247,500.005.32%335,733
Oct 24, 2025230,500.00237,500.00225,000.00235,000.00235,000.002.40%317,595
Oct 23, 2025229,000.00235,000.00225,500.00229,500.00229,500.00-1.71%308,800
Oct 22, 2025234,500.00234,500.00224,500.00233,500.00233,500.004.24%521,127
Oct 21, 2025205,000.00226,000.00203,500.00224,000.00224,000.0010.89%880,507
Oct 20, 2025199,700.00203,500.00198,800.00202,000.00202,000.000.50%156,560
Oct 17, 2025202,500.00206,000.00200,000.00201,000.00201,000.00-0.25%159,171
Oct 16, 2025202,000.00206,500.00198,700.00201,500.00201,500.000.50%189,735
Oct 15, 2025196,800.00203,000.00195,500.00200,500.00200,500.002.30%191,914
Oct 14, 2025200,000.00207,000.00194,200.00196,000.00196,000.00-2.97%396,833
Oct 13, 2025200,500.00208,000.00198,400.00202,000.00202,000.000.25%216,815
Oct 10, 2025203,000.00206,500.00200,000.00201,500.00201,500.00-1.71%245,185
Oct 2, 2025208,000.00210,000.00202,000.00205,000.00205,000.00-1.68%344,937
Oct 1, 2025205,000.00210,500.00203,500.00208,500.00208,500.002.46%276,473
Sep 30, 2025193,000.00205,500.00192,300.00203,500.00203,500.004.57%443,723
Sep 29, 2025195,200.00196,200.00193,000.00194,600.00194,600.000.15%196,223
Sep 26, 2025199,000.00199,000.00191,000.00194,300.00194,300.00-2.12%215,805
Sep 25, 2025198,100.00209,000.00196,700.00198,500.00198,500.00-0.30%399,278
Sep 24, 2025195,400.00199,200.00194,400.00199,100.00199,100.002.52%277,768
Sep 23, 2025195,100.00198,000.00193,400.00194,200.00194,200.00-0.87%159,306
Sep 22, 2025196,500.00198,450.00195,600.00195,900.00195,900.00-0.41%136,417
Sep 19, 2025197,700.00198,400.00195,900.00196,700.00196,700.00-0.46%155,428
Sep 18, 2025198,800.00202,500.00197,100.00197,600.00197,600.00-0.55%203,161
Sep 17, 2025200,000.00200,500.00197,000.00198,700.00198,700.00-188,489
Sep 16, 2025196,100.00199,400.00196,100.00198,700.00198,700.001.64%207,012
Sep 15, 2025197,500.00198,200.00195,200.00195,500.00195,500.00-2.15%245,652
Sep 12, 2025200,000.00200,500.00196,200.00199,800.00199,800.00-0.60%272,497
Sep 11, 2025198,500.00201,000.00197,100.00201,000.00201,000.002.08%437,999
Sep 10, 2025197,500.00199,400.00194,900.00196,900.00196,900.00-0.25%366,083
Sep 9, 2025200,000.00200,500.00197,000.00197,400.00197,400.00-0.95%355,616
Sep 8, 2025199,800.00201,000.00198,000.00199,300.00199,300.00-0.85%272,381
Sep 5, 2025199,300.00202,500.00197,100.00201,000.00201,000.00-331,414
Sep 4, 2025197,600.00203,000.00196,600.00201,000.00201,000.001.06%233,436
Sep 3, 2025200,000.00202,000.00197,600.00198,900.00198,900.00-1.29%230,076
Sep 2, 2025200,000.00203,500.00198,300.00201,500.00201,500.001.10%240,138
Sep 1, 2025203,000.00204,500.00198,400.00199,300.00199,300.00-2.54%381,820
Aug 29, 2025202,500.00209,000.00200,000.00204,500.00204,500.000.99%528,915
Aug 28, 2025214,000.00214,000.00196,500.00202,500.00202,500.00-6.25%1,667,805
Aug 27, 2025190,500.00219,500.00190,500.00216,000.00216,000.0014.59%2,282,451
Aug 26, 2025194,400.00194,400.00185,100.00188,500.00188,500.00-1.15%267,885
Aug 25, 2025193,500.00195,700.00186,800.00190,700.00190,700.00-0.47%258,194
Aug 22, 2025189,800.00194,200.00188,700.00191,600.00191,600.001.54%193,915
Aug 21, 2025185,000.00190,800.00185,000.00188,700.00188,700.002.50%164,663
Aug 20, 2025181,400.00185,800.00175,500.00184,100.00184,100.000.82%297,758
Aug 19, 2025195,300.00195,900.00182,600.00182,600.00182,600.00-6.45%344,536
Aug 18, 2025189,800.00202,000.00189,000.00195,200.00195,200.002.74%376,858
Aug 14, 2025189,500.00191,800.00186,500.00190,000.00190,000.000.05%171,587
Aug 13, 2025187,100.00192,400.00186,000.00189,900.00189,900.002.15%182,130
Aug 12, 2025190,000.00193,200.00184,000.00185,900.00185,900.00-2.11%256,590
Aug 11, 2025191,800.00192,800.00187,200.00189,900.00189,900.00-1.25%252,569
Aug 8, 2025199,900.00202,000.00190,900.00192,300.00192,300.00-3.71%458,706
Aug 7, 2025198,300.00202,000.00197,100.00199,700.00199,700.000.71%288,393
Aug 6, 2025196,300.00202,000.00194,300.00198,300.00198,300.000.20%264,293
Aug 5, 2025197,300.00201,500.00195,600.00197,900.00197,900.001.07%343,531
Aug 4, 2025193,500.00201,500.00190,000.00195,800.00195,800.000.10%310,349
Aug 1, 2025210,000.00212,000.00190,100.00195,600.00195,600.00-7.74%905,906
Jul 31, 2025210,000.00221,500.00202,000.00212,000.00212,000.003.41%1,052,812
Jul 30, 2025209,000.00209,500.00202,500.00205,000.00205,000.00-0.73%178,358
Jul 29, 2025204,500.00209,000.00199,900.00206,500.00206,500.001.98%262,221
Jul 28, 2025210,000.00211,000.00201,500.00202,500.00202,500.00-0.25%298,586
Jul 25, 2025196,200.00206,000.00194,400.00203,000.00203,000.003.78%261,412
Jul 24, 2025196,700.00199,600.00193,500.00195,600.00195,600.000.82%217,215
Jul 23, 2025199,600.00201,000.00190,700.00194,000.00194,000.00-2.51%292,958
Jul 22, 2025201,000.00205,000.00193,000.00199,000.00199,000.00-1.00%314,144
Jul 21, 2025199,700.00205,000.00199,600.00201,000.00201,000.000.50%169,495
Jul 18, 2025194,100.00203,500.00193,700.00200,000.00200,000.002.09%269,561
Jul 17, 2025192,500.00198,800.00189,200.00195,900.00195,900.002.03%429,005
Jul 16, 2025181,900.00197,000.00179,300.00192,000.00192,000.005.84%640,413
Jul 15, 2025176,200.00183,600.00176,200.00181,400.00181,400.002.31%279,096
Jul 14, 2025176,400.00180,300.00175,000.00177,300.00177,300.00-1.01%191,405
Jul 11, 2025184,500.00185,600.00176,800.00179,100.00179,100.00-3.50%439,225
Jul 10, 2025185,300.00187,300.00179,300.00185,600.00185,600.000.05%266,661
Jul 9, 2025180,700.00187,300.00178,900.00185,500.00185,500.004.62%366,425
Jul 8, 2025178,900.00181,100.00173,700.00177,300.00177,300.001.55%338,956
Jul 7, 2025169,900.00175,700.00169,700.00174,600.00174,600.001.51%337,225
Jul 4, 2025184,300.00186,800.00171,100.00172,000.00172,000.00-6.22%556,036
Jul 3, 2025193,000.00193,100.00181,600.00183,400.00183,400.00-5.22%497,654
Jul 2, 2025206,500.00209,500.00192,100.00193,500.00193,500.00-6.97%446,811