Hyundai Corporation (KRX:011760)
South Korea
· Delayed Price · Currency is KRW 22,100
0.00 (0.00%)
At close: Dec 5, 2025
Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,250.00 | 22,250.00 | 21,800.00 | 22,100.00 | 22,100.00 | - | 36,501 |
| Dec 4, 2025 | 22,200.00 | 22,250.00 | 21,900.00 | 22,100.00 | 22,100.00 | -1.12% | 22,959 |
| Dec 3, 2025 | 22,150.00 | 22,500.00 | 21,900.00 | 22,350.00 | 22,350.00 | 1.59% | 41,955 |
| Dec 2, 2025 | 21,850.00 | 22,250.00 | 21,700.00 | 22,000.00 | 22,000.00 | 0.69% | 44,664 |
| Dec 1, 2025 | 22,050.00 | 22,350.00 | 21,800.00 | 21,850.00 | 21,850.00 | -1.35% | 25,955 |
| Nov 28, 2025 | 22,200.00 | 22,300.00 | 21,950.00 | 22,150.00 | 22,150.00 | 0.68% | 23,189 |
| Nov 27, 2025 | 22,250.00 | 22,450.00 | 21,800.00 | 22,000.00 | 22,000.00 | -2.00% | 25,877 |
| Nov 26, 2025 | 21,400.00 | 22,500.00 | 21,400.00 | 22,450.00 | 22,450.00 | 6.90% | 51,293 |
| Nov 25, 2025 | 21,700.00 | 21,850.00 | 20,850.00 | 21,000.00 | 21,000.00 | -1.87% | 41,250 |
| Nov 24, 2025 | 21,650.00 | 22,050.00 | 21,300.00 | 21,400.00 | 21,400.00 | - | 75,820 |
| Nov 21, 2025 | 20,950.00 | 21,400.00 | 20,600.00 | 21,400.00 | 21,400.00 | 0.71% | 31,530 |
| Nov 20, 2025 | 20,800.00 | 21,400.00 | 20,800.00 | 21,250.00 | 21,250.00 | 2.66% | 28,350 |
| Nov 19, 2025 | 20,850.00 | 20,900.00 | 20,300.00 | 20,700.00 | 20,700.00 | - | 23,183 |
| Nov 18, 2025 | 21,450.00 | 21,600.00 | 20,650.00 | 20,700.00 | 20,700.00 | -3.72% | 50,878 |
| Nov 17, 2025 | 21,500.00 | 21,900.00 | 21,250.00 | 21,500.00 | 21,500.00 | - | 26,053 |
| Nov 14, 2025 | 21,900.00 | 21,950.00 | 21,400.00 | 21,500.00 | 21,500.00 | -2.71% | 35,137 |
| Nov 13, 2025 | 22,100.00 | 22,400.00 | 21,900.00 | 22,100.00 | 22,100.00 | - | 30,901 |
| Nov 12, 2025 | 21,600.00 | 22,150.00 | 21,550.00 | 22,100.00 | 22,100.00 | 2.31% | 45,745 |
| Nov 11, 2025 | 21,600.00 | 21,850.00 | 21,250.00 | 21,600.00 | 21,600.00 | 0.47% | 75,759 |
| Nov 10, 2025 | 21,000.00 | 21,700.00 | 20,850.00 | 21,500.00 | 21,500.00 | 3.12% | 39,471 |
| Nov 7, 2025 | 21,000.00 | 21,050.00 | 20,450.00 | 20,850.00 | 20,850.00 | -0.71% | 46,471 |
| Nov 6, 2025 | 20,600.00 | 21,200.00 | 20,350.00 | 21,000.00 | 21,000.00 | 3.19% | 42,283 |
| Nov 5, 2025 | 20,900.00 | 20,900.00 | 20,050.00 | 20,350.00 | 20,350.00 | -2.63% | 67,736 |
| Nov 4, 2025 | 20,850.00 | 21,050.00 | 20,500.00 | 20,900.00 | 20,900.00 | 0.24% | 41,510 |
| Nov 3, 2025 | 21,300.00 | 21,350.00 | 20,800.00 | 20,850.00 | 20,850.00 | -1.88% | 65,522 |
| Oct 31, 2025 | 21,450.00 | 21,550.00 | 21,200.00 | 21,250.00 | 21,250.00 | -0.70% | 26,444 |
| Oct 30, 2025 | 22,050.00 | 22,050.00 | 21,350.00 | 21,400.00 | 21,400.00 | -2.73% | 57,204 |
| Oct 29, 2025 | 22,150.00 | 22,200.00 | 21,750.00 | 22,000.00 | 22,000.00 | -1.12% | 56,920 |
| Oct 28, 2025 | 22,400.00 | 22,450.00 | 22,050.00 | 22,250.00 | 22,250.00 | -0.67% | 46,142 |
| Oct 27, 2025 | 22,600.00 | 22,800.00 | 22,250.00 | 22,400.00 | 22,400.00 | -0.44% | 48,181 |
| Oct 24, 2025 | 22,800.00 | 22,900.00 | 22,350.00 | 22,500.00 | 22,500.00 | -1.10% | 48,288 |
| Oct 23, 2025 | 22,550.00 | 22,950.00 | 22,400.00 | 22,750.00 | 22,750.00 | -0.22% | 36,600 |
| Oct 22, 2025 | 22,400.00 | 22,800.00 | 21,950.00 | 22,800.00 | 22,800.00 | 2.01% | 30,906 |
| Oct 21, 2025 | 22,500.00 | 22,800.00 | 22,050.00 | 22,350.00 | 22,350.00 | -0.22% | 61,161 |
| Oct 20, 2025 | 22,100.00 | 22,500.00 | 21,750.00 | 22,400.00 | 22,400.00 | 2.99% | 51,175 |
| Oct 17, 2025 | 22,050.00 | 22,200.00 | 21,700.00 | 21,750.00 | 21,750.00 | -1.36% | 39,110 |
| Oct 16, 2025 | 22,100.00 | 22,350.00 | 21,800.00 | 22,050.00 | 22,050.00 | 1.15% | 57,596 |
| Oct 15, 2025 | 21,000.00 | 21,850.00 | 20,900.00 | 21,800.00 | 21,800.00 | 3.81% | 41,295 |
| Oct 14, 2025 | 20,900.00 | 21,300.00 | 20,650.00 | 21,000.00 | 21,000.00 | 0.72% | 35,059 |
| Oct 13, 2025 | 21,000.00 | 21,000.00 | 20,550.00 | 20,850.00 | 20,850.00 | -1.42% | 38,063 |
| Oct 10, 2025 | 21,400.00 | 21,400.00 | 20,850.00 | 21,150.00 | 21,150.00 | -0.24% | 47,021 |
| Oct 2, 2025 | 21,100.00 | 21,400.00 | 20,950.00 | 21,200.00 | 21,200.00 | 0.47% | 31,383 |
| Oct 1, 2025 | 21,150.00 | 21,300.00 | 20,950.00 | 21,100.00 | 21,100.00 | -0.24% | 24,783 |
| Sep 30, 2025 | 21,200.00 | 21,300.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.47% | 11,570 |
| Sep 29, 2025 | 21,250.00 | 21,450.00 | 21,050.00 | 21,250.00 | 21,250.00 | 0.47% | 27,432 |
| Sep 26, 2025 | 21,450.00 | 21,550.00 | 21,000.00 | 21,150.00 | 21,150.00 | -1.86% | 55,951 |
| Sep 25, 2025 | 21,750.00 | 21,750.00 | 21,400.00 | 21,550.00 | 21,550.00 | -0.69% | 40,531 |
| Sep 24, 2025 | 22,000.00 | 22,300.00 | 21,600.00 | 21,700.00 | 21,700.00 | -2.03% | 44,439 |
| Sep 23, 2025 | 22,100.00 | 22,350.00 | 22,000.00 | 22,150.00 | 22,150.00 | - | 37,471 |
| Sep 22, 2025 | 22,300.00 | 22,600.00 | 21,900.00 | 22,150.00 | 22,150.00 | -0.89% | 38,069 |
| Sep 19, 2025 | 22,450.00 | 22,550.00 | 21,950.00 | 22,350.00 | 22,350.00 | -0.45% | 36,938 |
| Sep 18, 2025 | 22,700.00 | 22,700.00 | 22,150.00 | 22,450.00 | 22,450.00 | -0.22% | 63,748 |
| Sep 17, 2025 | 23,000.00 | 23,050.00 | 22,450.00 | 22,500.00 | 22,500.00 | -2.39% | 49,911 |
| Sep 16, 2025 | 23,150.00 | 23,150.00 | 22,850.00 | 23,050.00 | 23,050.00 | 0.22% | 45,594 |
| Sep 15, 2025 | 22,600.00 | 23,300.00 | 22,550.00 | 23,000.00 | 23,000.00 | 1.77% | 65,287 |
| Sep 12, 2025 | 23,000.00 | 23,050.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.44% | 58,998 |
| Sep 11, 2025 | 22,800.00 | 22,900.00 | 22,400.00 | 22,700.00 | 22,700.00 | -0.44% | 48,377 |
| Sep 10, 2025 | 22,700.00 | 22,850.00 | 22,300.00 | 22,800.00 | 22,800.00 | 2.24% | 51,842 |
| Sep 9, 2025 | 22,350.00 | 22,500.00 | 22,150.00 | 22,300.00 | 22,300.00 | - | 33,832 |
| Sep 8, 2025 | 22,000.00 | 22,400.00 | 21,950.00 | 22,300.00 | 22,300.00 | 0.90% | 51,291 |
| Sep 5, 2025 | 22,350.00 | 22,400.00 | 21,900.00 | 22,100.00 | 22,100.00 | -0.45% | 46,571 |
| Sep 4, 2025 | 22,000.00 | 22,400.00 | 21,950.00 | 22,200.00 | 22,200.00 | 0.91% | 43,624 |
| Sep 3, 2025 | 21,800.00 | 22,200.00 | 21,650.00 | 22,000.00 | 22,000.00 | - | 17,751 |
| Sep 2, 2025 | 21,600.00 | 22,700.00 | 21,400.00 | 22,000.00 | 22,000.00 | 2.09% | 36,890 |
| Sep 1, 2025 | 22,200.00 | 22,250.00 | 21,400.00 | 21,550.00 | 21,550.00 | -2.93% | 33,972 |
| Aug 29, 2025 | 22,500.00 | 22,500.00 | 22,100.00 | 22,200.00 | 22,200.00 | -1.11% | 25,078 |
| Aug 28, 2025 | 22,200.00 | 22,550.00 | 21,950.00 | 22,450.00 | 22,450.00 | 0.67% | 32,592 |
| Aug 27, 2025 | 22,300.00 | 22,300.00 | 22,050.00 | 22,300.00 | 22,300.00 | 1.13% | 23,544 |
| Aug 26, 2025 | 22,500.00 | 22,650.00 | 22,050.00 | 22,050.00 | 22,050.00 | -1.34% | 45,003 |
| Aug 25, 2025 | 22,350.00 | 22,500.00 | 22,150.00 | 22,350.00 | 22,350.00 | 0.68% | 25,127 |
| Aug 22, 2025 | 22,300.00 | 22,550.00 | 22,200.00 | 22,200.00 | 22,200.00 | -0.45% | 27,897 |
| Aug 21, 2025 | 22,050.00 | 22,600.00 | 21,950.00 | 22,300.00 | 22,300.00 | 1.13% | 26,314 |
| Aug 20, 2025 | 22,150.00 | 22,300.00 | 21,600.00 | 22,050.00 | 22,050.00 | -1.56% | 59,940 |
| Aug 19, 2025 | 23,050.00 | 23,100.00 | 22,400.00 | 22,400.00 | 22,400.00 | -1.10% | 54,028 |
| Aug 18, 2025 | 23,150.00 | 23,200.00 | 22,450.00 | 22,650.00 | 22,650.00 | -2.16% | 87,422 |
| Aug 14, 2025 | 23,550.00 | 23,650.00 | 22,950.00 | 23,150.00 | 23,150.00 | -1.28% | 50,894 |
| Aug 13, 2025 | 24,100.00 | 24,100.00 | 23,250.00 | 23,450.00 | 23,450.00 | -1.88% | 39,971 |
| Aug 12, 2025 | 23,950.00 | 24,300.00 | 23,650.00 | 23,900.00 | 23,900.00 | -1.04% | 51,615 |
| Aug 11, 2025 | 24,850.00 | 24,850.00 | 24,150.00 | 24,150.00 | 24,150.00 | -0.82% | 69,959 |
| Aug 8, 2025 | 23,900.00 | 24,800.00 | 23,850.00 | 24,350.00 | 24,350.00 | 4.28% | 126,609 |
| Aug 7, 2025 | 23,550.00 | 23,550.00 | 23,050.00 | 23,350.00 | 23,350.00 | 0.43% | 78,456 |
| Aug 6, 2025 | 23,400.00 | 23,450.00 | 22,900.00 | 23,250.00 | 23,250.00 | -0.21% | 30,122 |
| Aug 5, 2025 | 23,550.00 | 23,750.00 | 23,200.00 | 23,300.00 | 23,300.00 | -0.21% | 42,818 |
| Aug 4, 2025 | 23,350.00 | 23,700.00 | 23,150.00 | 23,350.00 | 23,350.00 | 1.08% | 65,552 |
| Aug 1, 2025 | 24,700.00 | 24,850.00 | 23,100.00 | 23,100.00 | 23,100.00 | -7.97% | 145,345 |
| Jul 31, 2025 | 25,400.00 | 25,550.00 | 24,850.00 | 25,100.00 | 25,100.00 | -0.59% | 49,361 |
| Jul 30, 2025 | 25,100.00 | 25,400.00 | 24,800.00 | 25,250.00 | 25,250.00 | - | 35,966 |
| Jul 29, 2025 | 25,550.00 | 25,600.00 | 24,650.00 | 25,250.00 | 25,250.00 | -0.79% | 88,875 |
| Jul 28, 2025 | 26,500.00 | 26,500.00 | 25,100.00 | 25,450.00 | 25,450.00 | -3.60% | 78,596 |
| Jul 25, 2025 | 26,500.00 | 26,600.00 | 26,150.00 | 26,400.00 | 26,400.00 | -0.19% | 21,818 |
| Jul 24, 2025 | 27,000.00 | 27,600.00 | 26,450.00 | 26,450.00 | 26,450.00 | -0.94% | 124,208 |
| Jul 23, 2025 | 27,050.00 | 27,050.00 | 26,200.00 | 26,700.00 | 26,700.00 | - | 31,374 |
| Jul 22, 2025 | 27,050.00 | 27,050.00 | 26,250.00 | 26,700.00 | 26,700.00 | -1.11% | 62,182 |
| Jul 21, 2025 | 26,550.00 | 27,000.00 | 26,550.00 | 27,000.00 | 27,000.00 | 0.19% | 56,414 |
| Jul 18, 2025 | 27,650.00 | 27,650.00 | 26,525.00 | 26,950.00 | 26,950.00 | -2.71% | 78,912 |
| Jul 17, 2025 | 27,550.00 | 27,700.00 | 26,600.00 | 27,700.00 | 27,700.00 | 0.54% | 73,228 |
| Jul 16, 2025 | 27,850.00 | 27,950.00 | 27,250.00 | 27,550.00 | 27,550.00 | -1.96% | 78,234 |
| Jul 15, 2025 | 28,350.00 | 28,350.00 | 27,750.00 | 28,100.00 | 28,100.00 | -0.88% | 34,756 |
| Jul 14, 2025 | 28,100.00 | 28,450.00 | 27,700.00 | 28,350.00 | 28,350.00 | 1.07% | 46,134 |
| Jul 11, 2025 | 28,250.00 | 28,250.00 | 27,575.00 | 28,050.00 | 28,050.00 | 1.81% | 56,152 |