Hyundai Corporation (KRX:011760)
South Korea
· Delayed Price · Currency is KRW 32,200
+850 (2.71%)
Last updated: Apr 29, 2026, 2:10 PM KST
Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31,300.00 | 32,650.00 | 31,000.00 | 32,550.00 | 32,550.00 | 3.83% | 62,970 |
| Apr 28, 2026 | 32,200.00 | 32,850.00 | 31,100.00 | 31,350.00 | 31,350.00 | -2.03% | 64,329 |
| Apr 27, 2026 | 31,750.00 | 32,400.00 | 30,800.00 | 32,000.00 | 32,000.00 | 0.95% | 88,436 |
| Apr 24, 2026 | 30,000.00 | 31,950.00 | 29,800.00 | 31,700.00 | 31,700.00 | 6.91% | 154,069 |
| Apr 23, 2026 | 30,100.00 | 30,100.00 | 29,200.00 | 29,650.00 | 29,650.00 | -0.34% | 67,500 |
| Apr 22, 2026 | 29,100.00 | 30,000.00 | 28,400.00 | 29,750.00 | 29,750.00 | 3.84% | 120,313 |
| Apr 21, 2026 | 28,300.00 | 29,600.00 | 28,300.00 | 28,650.00 | 28,650.00 | 2.69% | 99,196 |
| Apr 20, 2026 | 27,650.00 | 28,350.00 | 27,400.00 | 27,900.00 | 27,900.00 | 2.39% | 80,399 |
| Apr 17, 2026 | 26,500.00 | 27,350.00 | 26,150.00 | 27,250.00 | 27,250.00 | 4.01% | 59,985 |
| Apr 16, 2026 | 26,550.00 | 26,550.00 | 26,050.00 | 26,200.00 | 26,200.00 | -0.19% | 42,229 |
| Apr 15, 2026 | 27,350.00 | 27,350.00 | 26,100.00 | 26,250.00 | 26,250.00 | -2.42% | 64,461 |
| Apr 14, 2026 | 27,100.00 | 27,100.00 | 26,550.00 | 26,900.00 | 26,900.00 | 0.75% | 38,703 |
| Apr 13, 2026 | 26,300.00 | 27,050.00 | 26,150.00 | 26,700.00 | 26,700.00 | -0.56% | 36,062 |
| Apr 10, 2026 | 26,450.00 | 26,950.00 | 26,150.00 | 26,850.00 | 26,850.00 | 1.70% | 34,926 |
| Apr 9, 2026 | 26,850.00 | 27,000.00 | 26,150.00 | 26,400.00 | 26,400.00 | -3.47% | 29,480 |
| Apr 8, 2026 | 27,550.00 | 27,900.00 | 27,000.00 | 27,350.00 | 27,350.00 | 1.86% | 71,009 |
| Apr 7, 2026 | 27,200.00 | 27,700.00 | 26,150.00 | 26,850.00 | 26,850.00 | -2.19% | 74,186 |
| Apr 6, 2026 | 26,350.00 | 27,750.00 | 26,150.00 | 27,450.00 | 27,450.00 | 4.97% | 82,854 |
| Apr 3, 2026 | 25,700.00 | 26,800.00 | 25,550.00 | 26,150.00 | 26,150.00 | 4.81% | 55,533 |
| Apr 2, 2026 | 26,250.00 | 26,250.00 | 24,650.00 | 24,950.00 | 24,950.00 | -3.85% | 41,915 |
| Apr 1, 2026 | 25,150.00 | 26,000.00 | 25,150.00 | 25,950.00 | 25,950.00 | 6.79% | 33,229 |
| Mar 31, 2026 | 25,050.00 | 25,350.00 | 24,200.00 | 24,300.00 | 24,300.00 | -4.33% | 36,603 |
| Mar 30, 2026 | 25,350.00 | 25,500.00 | 24,800.00 | 25,400.00 | 25,400.00 | -2.87% | 24,820 |
| Mar 27, 2026 | 25,150.00 | 26,200.00 | 25,050.00 | 26,150.00 | 26,150.00 | 0.77% | 48,401 |
| Mar 26, 2026 | 26,150.00 | 26,250.00 | 25,650.00 | 25,950.00 | 25,950.00 | -0.76% | 41,858 |
| Mar 25, 2026 | 26,000.00 | 26,450.00 | 26,000.00 | 26,150.00 | 26,150.00 | 0.38% | 30,815 |
| Mar 24, 2026 | 26,350.00 | 26,600.00 | 25,300.00 | 26,050.00 | 26,050.00 | - | 42,553 |
| Mar 23, 2026 | 26,150.00 | 26,700.00 | 25,900.00 | 26,050.00 | 26,050.00 | -3.16% | 68,666 |
| Mar 20, 2026 | 26,050.00 | 27,450.00 | 26,050.00 | 26,900.00 | 26,900.00 | 3.66% | 95,251 |
| Mar 19, 2026 | 25,450.00 | 26,100.00 | 25,000.00 | 25,950.00 | 25,950.00 | 0.78% | 80,430 |
| Mar 18, 2026 | 25,550.00 | 26,300.00 | 25,400.00 | 25,750.00 | 25,750.00 | 1.18% | 59,665 |
| Mar 17, 2026 | 25,950.00 | 26,000.00 | 25,350.00 | 25,450.00 | 25,450.00 | -0.39% | 57,591 |
| Mar 16, 2026 | 25,550.00 | 25,900.00 | 25,400.00 | 25,550.00 | 25,550.00 | -0.97% | 56,816 |
| Mar 13, 2026 | 25,600.00 | 26,100.00 | 25,300.00 | 25,800.00 | 25,800.00 | -1.90% | 44,037 |
| Mar 12, 2026 | 25,900.00 | 26,900.00 | 25,700.00 | 26,300.00 | 26,300.00 | 1.54% | 47,137 |
| Mar 11, 2026 | 25,950.00 | 26,700.00 | 25,550.00 | 25,900.00 | 25,900.00 | 1.97% | 53,414 |
| Mar 10, 2026 | 24,750.00 | 25,400.00 | 24,550.00 | 25,400.00 | 25,400.00 | 6.28% | 50,902 |
| 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% | 111,321 |
| 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% | 61,140 |
| 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 |