Hyundai Corporation (KRX:011760)
South Korea
· Delayed Price · Currency is KRW 23,650
-1,600 (-6.34%)
At close: Mar 9, 2026
Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24,050.00 | 24,250.00 | 23,200.00 | 23,900.00 | 23,900.00 | -5.35% | 75,140 |
| Mar 6, 2026 | 24,950.00 | 25,350.00 | 24,050.00 | 25,250.00 | 25,250.00 | -0.79% | 71,120 |
| Mar 5, 2026 | 25,650.00 | 25,950.00 | 25,150.00 | 25,450.00 | 25,450.00 | 4.30% | 90,989 |
| Mar 4, 2026 | 25,950.00 | 26,050.00 | 23,400.00 | 24,400.00 | 24,400.00 | -10.62% | 217,876 |
| Mar 3, 2026 | 27,150.00 | 28,300.00 | 26,600.00 | 27,300.00 | 27,300.00 | -1.09% | 117,121 |
| Feb 27, 2026 | 27,800.00 | 28,450.00 | 26,950.00 | 27,600.00 | 27,600.00 | -2.13% | 89,284 |
| Feb 26, 2026 | 29,100.00 | 29,100.00 | 28,000.00 | 28,200.00 | 28,200.00 | -3.09% | 84,369 |
| Feb 25, 2026 | 28,650.00 | 29,450.00 | 28,550.00 | 29,100.00 | 29,100.00 | 2.46% | 62,497 |
| Feb 24, 2026 | 28,050.00 | 28,900.00 | 27,300.00 | 28,400.00 | 28,400.00 | 0.53% | 115,837 |
| Feb 23, 2026 | 28,750.00 | 28,900.00 | 27,850.00 | 28,250.00 | 28,250.00 | -0.53% | 76,390 |
| Feb 20, 2026 | 27,250.00 | 28,950.00 | 27,050.00 | 28,400.00 | 28,400.00 | 4.22% | 132,252 |
| Feb 19, 2026 | 26,350.00 | 28,150.00 | 26,200.00 | 27,250.00 | 27,250.00 | 5.21% | 105,181 |
| Feb 13, 2026 | 25,950.00 | 26,250.00 | 25,700.00 | 25,900.00 | 25,900.00 | -1.89% | 64,409 |
| Feb 12, 2026 | 26,150.00 | 26,500.00 | 25,800.00 | 26,400.00 | 26,400.00 | 3.73% | 111,316 |
| Feb 11, 2026 | 25,050.00 | 26,050.00 | 24,600.00 | 25,450.00 | 25,450.00 | 2.21% | 133,135 |
| Feb 10, 2026 | 24,650.00 | 25,150.00 | 24,350.00 | 24,900.00 | 24,900.00 | 0.61% | 60,573 |
| Feb 9, 2026 | 24,800.00 | 25,300.00 | 24,400.00 | 24,750.00 | 24,750.00 | 1.64% | 61,114 |
| Feb 6, 2026 | 24,000.00 | 24,350.00 | 23,300.00 | 24,350.00 | 24,350.00 | -1.02% | 82,793 |
| Feb 5, 2026 | 24,550.00 | 25,300.00 | 24,350.00 | 24,600.00 | 24,600.00 | -0.81% | 107,851 |
| Feb 4, 2026 | 24,400.00 | 25,000.00 | 24,050.00 | 24,800.00 | 24,800.00 | 2.06% | 148,512 |
| Feb 3, 2026 | 22,550.00 | 25,400.00 | 22,300.00 | 24,300.00 | 24,300.00 | 9.71% | 276,075 |
| Feb 2, 2026 | 22,500.00 | 22,700.00 | 21,950.00 | 22,150.00 | 22,150.00 | -2.42% | 76,105 |
| Jan 30, 2026 | 23,000.00 | 23,350.00 | 22,450.00 | 22,700.00 | 22,700.00 | -1.09% | 95,448 |
| Jan 29, 2026 | 22,500.00 | 23,100.00 | 22,050.00 | 22,950.00 | 22,950.00 | 2.00% | 74,590 |
| Jan 28, 2026 | 22,300.00 | 22,800.00 | 22,200.00 | 22,500.00 | 22,500.00 | 1.12% | 64,339 |
| Jan 27, 2026 | 22,250.00 | 22,450.00 | 21,950.00 | 22,250.00 | 22,250.00 | -0.45% | 45,712 |
| Jan 26, 2026 | 22,750.00 | 22,800.00 | 22,200.00 | 22,350.00 | 22,350.00 | -1.32% | 65,236 |
| Jan 23, 2026 | 22,200.00 | 22,700.00 | 22,000.00 | 22,650.00 | 22,650.00 | 3.42% | 89,694 |
| Jan 22, 2026 | 21,750.00 | 22,000.00 | 21,250.00 | 21,900.00 | 21,900.00 | 2.10% | 50,364 |
| Jan 21, 2026 | 21,850.00 | 21,900.00 | 21,150.00 | 21,450.00 | 21,450.00 | -3.16% | 66,497 |
| Jan 20, 2026 | 21,800.00 | 22,350.00 | 21,600.00 | 22,150.00 | 22,150.00 | 3.02% | 88,296 |
| Jan 19, 2026 | 21,950.00 | 22,050.00 | 21,450.00 | 21,500.00 | 21,500.00 | -1.60% | 55,137 |
| Jan 16, 2026 | 21,750.00 | 21,850.00 | 21,500.00 | 21,850.00 | 21,850.00 | 1.16% | 42,047 |
| Jan 15, 2026 | 21,550.00 | 21,800.00 | 21,350.00 | 21,600.00 | 21,600.00 | 0.23% | 24,955 |
| Jan 14, 2026 | 21,200.00 | 21,700.00 | 21,000.00 | 21,550.00 | 21,550.00 | 1.89% | 52,091 |
| Jan 13, 2026 | 21,100.00 | 21,350.00 | 20,900.00 | 21,150.00 | 21,150.00 | -0.47% | 32,342 |
| Jan 12, 2026 | 20,950.00 | 21,400.00 | 20,950.00 | 21,250.00 | 21,250.00 | 1.67% | 32,747 |
| Jan 9, 2026 | 20,450.00 | 21,050.00 | 20,450.00 | 20,900.00 | 20,900.00 | 2.20% | 28,328 |
| Jan 8, 2026 | 21,000.00 | 21,200.00 | 20,450.00 | 20,450.00 | 20,450.00 | -2.62% | 54,141 |
| Jan 7, 2026 | 21,400.00 | 21,400.00 | 20,900.00 | 21,000.00 | 21,000.00 | -1.87% | 69,934 |
| Jan 6, 2026 | 21,600.00 | 21,650.00 | 21,200.00 | 21,400.00 | 21,400.00 | -0.23% | 44,310 |
| Jan 5, 2026 | 21,400.00 | 21,600.00 | 21,200.00 | 21,450.00 | 21,450.00 | 0.23% | 45,179 |
| Jan 2, 2026 | 21,550.00 | 21,650.00 | 21,250.00 | 21,400.00 | 21,400.00 | -0.70% | 44,778 |
| Dec 30, 2025 | 21,550.00 | 21,700.00 | 21,300.00 | 21,550.00 | 21,550.00 | -0.69% | 38,062 |
| Dec 29, 2025 | 22,000.00 | 22,300.00 | 21,650.00 | 21,700.00 | 21,700.00 | -3.34% | 74,642 |
| Dec 26, 2025 | 22,700.00 | 22,950.00 | 22,100.00 | 22,450.00 | 21,750.00 | -0.88% | 69,966 |
| Dec 24, 2025 | 22,750.00 | 22,750.00 | 22,400.00 | 22,650.00 | 21,943.76 | - | 45,710 |
| Dec 23, 2025 | 22,700.00 | 22,750.00 | 22,450.00 | 22,650.00 | 21,943.76 | - | 25,022 |
| Dec 22, 2025 | 22,800.00 | 22,900.00 | 22,550.00 | 22,650.00 | 21,943.76 | 0.44% | 31,388 |
| Dec 19, 2025 | 22,400.00 | 22,650.00 | 22,150.00 | 22,550.00 | 21,846.88 | 1.12% | 25,018 |
| Dec 18, 2025 | 22,400.00 | 22,450.00 | 22,000.00 | 22,300.00 | 21,604.68 | -1.55% | 25,627 |
| Dec 17, 2025 | 22,500.00 | 22,800.00 | 22,250.00 | 22,650.00 | 21,943.76 | 1.80% | 24,273 |
| Dec 16, 2025 | 22,850.00 | 22,900.00 | 22,250.00 | 22,250.00 | 21,556.24 | -2.84% | 37,899 |
| Dec 15, 2025 | 22,400.00 | 23,150.00 | 22,350.00 | 22,900.00 | 22,185.97 | 0.88% | 55,807 |
| Dec 12, 2025 | 22,200.00 | 22,850.00 | 22,050.00 | 22,700.00 | 21,992.20 | 3.18% | 40,013 |
| Dec 11, 2025 | 21,500.00 | 22,200.00 | 21,500.00 | 22,000.00 | 21,314.03 | 2.33% | 43,028 |
| Dec 10, 2025 | 21,800.00 | 21,800.00 | 21,450.00 | 21,500.00 | 20,829.62 | -0.69% | 18,454 |
| Dec 9, 2025 | 21,950.00 | 21,950.00 | 21,550.00 | 21,650.00 | 20,974.94 | -1.14% | 25,073 |
| Dec 8, 2025 | 22,100.00 | 22,200.00 | 21,750.00 | 21,900.00 | 21,217.15 | -0.90% | 21,556 |
| Dec 5, 2025 | 22,250.00 | 22,250.00 | 21,800.00 | 22,100.00 | 21,410.91 | - | 36,501 |
| Dec 4, 2025 | 22,200.00 | 22,250.00 | 21,900.00 | 22,100.00 | 21,410.91 | -1.12% | 22,959 |
| Dec 3, 2025 | 22,150.00 | 22,500.00 | 21,900.00 | 22,350.00 | 21,653.12 | 1.59% | 41,955 |
| Dec 2, 2025 | 21,850.00 | 22,250.00 | 21,700.00 | 22,000.00 | 21,314.03 | 0.69% | 44,664 |
| Dec 1, 2025 | 22,050.00 | 22,350.00 | 21,800.00 | 21,850.00 | 21,168.71 | -1.35% | 25,955 |
| Nov 28, 2025 | 22,200.00 | 22,300.00 | 21,950.00 | 22,150.00 | 21,459.35 | 0.68% | 23,189 |
| Nov 27, 2025 | 22,250.00 | 22,450.00 | 21,800.00 | 22,000.00 | 21,314.03 | -2.00% | 25,877 |
| Nov 26, 2025 | 21,400.00 | 22,500.00 | 21,400.00 | 22,450.00 | 21,750.00 | 6.90% | 51,293 |
| Nov 25, 2025 | 21,700.00 | 21,850.00 | 20,850.00 | 21,000.00 | 20,345.21 | -1.87% | 41,250 |
| Nov 24, 2025 | 21,650.00 | 22,050.00 | 21,300.00 | 21,400.00 | 20,732.74 | - | 75,820 |
| Nov 21, 2025 | 20,950.00 | 21,400.00 | 20,600.00 | 21,400.00 | 20,732.74 | 0.71% | 31,530 |
| Nov 20, 2025 | 20,800.00 | 21,400.00 | 20,800.00 | 21,250.00 | 20,587.42 | 2.66% | 28,350 |
| Nov 19, 2025 | 20,850.00 | 20,900.00 | 20,300.00 | 20,700.00 | 20,054.57 | - | 23,183 |
| Nov 18, 2025 | 21,450.00 | 21,600.00 | 20,650.00 | 20,700.00 | 20,054.57 | -3.72% | 50,878 |
| Nov 17, 2025 | 21,500.00 | 21,900.00 | 21,250.00 | 21,500.00 | 20,829.62 | - | 26,053 |
| Nov 14, 2025 | 21,900.00 | 21,950.00 | 21,400.00 | 21,500.00 | 20,829.62 | -2.71% | 35,137 |
| Nov 13, 2025 | 22,100.00 | 22,400.00 | 21,900.00 | 22,100.00 | 21,410.91 | - | 30,901 |
| Nov 12, 2025 | 21,600.00 | 22,150.00 | 21,550.00 | 22,100.00 | 21,410.91 | 2.31% | 45,745 |
| Nov 11, 2025 | 21,600.00 | 21,850.00 | 21,250.00 | 21,600.00 | 20,926.50 | 0.47% | 75,759 |
| Nov 10, 2025 | 21,000.00 | 21,700.00 | 20,850.00 | 21,500.00 | 20,829.62 | 3.12% | 39,471 |
| Nov 7, 2025 | 21,000.00 | 21,050.00 | 20,450.00 | 20,850.00 | 20,199.89 | -0.71% | 46,471 |
| Nov 6, 2025 | 20,600.00 | 21,200.00 | 20,350.00 | 21,000.00 | 20,345.21 | 3.19% | 42,283 |
| Nov 5, 2025 | 20,900.00 | 20,900.00 | 20,050.00 | 20,350.00 | 19,715.48 | -2.63% | 67,736 |
| Nov 4, 2025 | 20,850.00 | 21,050.00 | 20,500.00 | 20,900.00 | 20,248.33 | 0.24% | 41,510 |
| Nov 3, 2025 | 21,300.00 | 21,350.00 | 20,800.00 | 20,850.00 | 20,199.89 | -1.88% | 65,522 |
| Oct 31, 2025 | 21,450.00 | 21,550.00 | 21,200.00 | 21,250.00 | 20,587.42 | -0.70% | 26,444 |
| Oct 30, 2025 | 22,050.00 | 22,050.00 | 21,350.00 | 21,400.00 | 20,732.74 | -2.73% | 57,204 |
| Oct 29, 2025 | 22,150.00 | 22,200.00 | 21,750.00 | 22,000.00 | 21,314.03 | -1.12% | 56,920 |
| Oct 28, 2025 | 22,400.00 | 22,450.00 | 22,050.00 | 22,250.00 | 21,556.24 | -0.67% | 46,142 |
| Oct 27, 2025 | 22,600.00 | 22,800.00 | 22,250.00 | 22,400.00 | 21,701.56 | -0.44% | 48,181 |
| Oct 24, 2025 | 22,800.00 | 22,900.00 | 22,350.00 | 22,500.00 | 21,798.44 | -1.10% | 48,288 |
| Oct 23, 2025 | 22,550.00 | 22,950.00 | 22,400.00 | 22,750.00 | 22,040.65 | -0.22% | 36,600 |
| Oct 22, 2025 | 22,400.00 | 22,800.00 | 21,950.00 | 22,800.00 | 22,089.09 | 2.01% | 30,906 |
| Oct 21, 2025 | 22,500.00 | 22,800.00 | 22,050.00 | 22,350.00 | 21,653.12 | -0.22% | 61,161 |
| Oct 20, 2025 | 22,100.00 | 22,500.00 | 21,750.00 | 22,400.00 | 21,701.56 | 2.99% | 51,175 |
| Oct 17, 2025 | 22,050.00 | 22,200.00 | 21,700.00 | 21,750.00 | 21,071.83 | -1.36% | 39,110 |
| Oct 16, 2025 | 22,100.00 | 22,350.00 | 21,800.00 | 22,050.00 | 21,362.47 | 1.15% | 57,596 |
| Oct 15, 2025 | 21,000.00 | 21,850.00 | 20,900.00 | 21,800.00 | 21,120.27 | 3.81% | 41,295 |
| Oct 14, 2025 | 20,900.00 | 21,300.00 | 20,650.00 | 21,000.00 | 20,345.21 | 0.72% | 35,059 |
| Oct 13, 2025 | 21,000.00 | 21,000.00 | 20,550.00 | 20,850.00 | 20,199.89 | -1.42% | 38,063 |
| Oct 10, 2025 | 21,400.00 | 21,400.00 | 20,850.00 | 21,150.00 | 20,490.53 | -0.24% | 47,021 |