HYUNDAI CORPORATION HOLDINGS Co., Ltd. (KRX:227840)
South Korea
· Delayed Price · Currency is KRW 11,500
-550 (-4.56%)
Last updated: Mar 9, 2026, 2:41 PM KST
KRX:227840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,030.00 | 12,030.00 | 11,350.00 | 11,510.00 | 11,510.00 | -4.48% | 59,737 |
| Mar 6, 2026 | 12,100.00 | 12,150.00 | 11,840.00 | 12,050.00 | 12,050.00 | -1.15% | 21,634 |
| Mar 5, 2026 | 12,010.00 | 12,400.00 | 11,750.00 | 12,190.00 | 12,190.00 | 4.19% | 38,691 |
| Mar 4, 2026 | 12,540.00 | 12,600.00 | 11,650.00 | 11,700.00 | 11,700.00 | -9.16% | 87,767 |
| Mar 3, 2026 | 13,100.00 | 13,120.00 | 12,810.00 | 12,880.00 | 12,880.00 | -2.42% | 52,102 |
| Feb 27, 2026 | 13,370.00 | 13,390.00 | 13,050.00 | 13,200.00 | 13,200.00 | -2.15% | 40,696 |
| Feb 26, 2026 | 13,760.00 | 13,800.00 | 13,390.00 | 13,490.00 | 13,490.00 | -1.96% | 33,754 |
| Feb 25, 2026 | 13,720.00 | 13,950.00 | 13,610.00 | 13,760.00 | 13,760.00 | 0.29% | 42,755 |
| Feb 24, 2026 | 13,910.00 | 13,990.00 | 13,450.00 | 13,720.00 | 13,720.00 | -2.14% | 46,402 |
| Feb 23, 2026 | 14,100.00 | 14,200.00 | 13,900.00 | 14,020.00 | 14,020.00 | -0.43% | 62,073 |
| Feb 20, 2026 | 13,830.00 | 14,130.00 | 13,740.00 | 14,080.00 | 14,080.00 | 1.29% | 57,941 |
| Feb 19, 2026 | 13,610.00 | 13,960.00 | 13,520.00 | 13,900.00 | 13,900.00 | 2.51% | 44,907 |
| Feb 13, 2026 | 13,360.00 | 13,670.00 | 13,150.00 | 13,560.00 | 13,560.00 | 1.50% | 46,468 |
| Feb 12, 2026 | 13,160.00 | 13,450.00 | 13,130.00 | 13,360.00 | 13,360.00 | 1.60% | 33,093 |
| Feb 11, 2026 | 12,810.00 | 13,170.00 | 12,810.00 | 13,150.00 | 13,150.00 | 2.73% | 51,597 |
| Feb 10, 2026 | 12,710.00 | 12,890.00 | 12,700.00 | 12,800.00 | 12,800.00 | 0.71% | 22,810 |
| Feb 9, 2026 | 12,600.00 | 12,810.00 | 12,490.00 | 12,710.00 | 12,710.00 | 1.60% | 26,345 |
| Feb 6, 2026 | 12,720.00 | 12,720.00 | 12,170.00 | 12,510.00 | 12,510.00 | -2.04% | 23,892 |
| Feb 5, 2026 | 12,760.00 | 12,850.00 | 12,520.00 | 12,770.00 | 12,770.00 | - | 33,363 |
| Feb 4, 2026 | 12,470.00 | 12,780.00 | 12,300.00 | 12,770.00 | 12,770.00 | 2.16% | 54,278 |
| Feb 3, 2026 | 12,090.00 | 12,590.00 | 11,990.00 | 12,500.00 | 12,500.00 | 4.95% | 37,259 |
| Feb 2, 2026 | 12,240.00 | 12,240.00 | 11,810.00 | 11,910.00 | 11,910.00 | -2.70% | 28,565 |
| Jan 30, 2026 | 12,300.00 | 12,350.00 | 12,100.00 | 12,240.00 | 12,240.00 | -0.08% | 37,598 |
| Jan 29, 2026 | 12,290.00 | 12,300.00 | 12,050.00 | 12,250.00 | 12,250.00 | -0.33% | 37,765 |
| Jan 28, 2026 | 12,400.00 | 12,400.00 | 12,200.00 | 12,290.00 | 12,290.00 | -0.89% | 16,706 |
| Jan 27, 2026 | 12,130.00 | 12,400.00 | 12,070.00 | 12,400.00 | 12,400.00 | 2.06% | 20,242 |
| Jan 26, 2026 | 12,020.00 | 12,190.00 | 12,000.00 | 12,150.00 | 12,150.00 | 1.08% | 15,601 |
| Jan 23, 2026 | 11,870.00 | 12,050.00 | 11,860.00 | 12,020.00 | 12,020.00 | 1.26% | 20,212 |
| Jan 22, 2026 | 11,700.00 | 11,990.00 | 11,700.00 | 11,870.00 | 11,870.00 | 1.02% | 10,265 |
| Jan 21, 2026 | 11,650.00 | 11,750.00 | 11,600.00 | 11,750.00 | 11,750.00 | -1.01% | 16,309 |
| Jan 20, 2026 | 11,720.00 | 11,960.00 | 11,650.00 | 11,870.00 | 11,870.00 | 1.80% | 18,940 |
| Jan 19, 2026 | 11,780.00 | 11,800.00 | 11,620.00 | 11,660.00 | 11,660.00 | -1.85% | 26,501 |
| Jan 16, 2026 | 12,000.00 | 12,050.00 | 11,830.00 | 11,880.00 | 11,880.00 | -0.67% | 34,503 |
| Jan 15, 2026 | 11,860.00 | 11,960.00 | 11,760.00 | 11,960.00 | 11,960.00 | 0.67% | 17,717 |
| Jan 14, 2026 | 11,900.00 | 11,900.00 | 11,570.00 | 11,880.00 | 11,880.00 | 1.71% | 14,261 |
| Jan 13, 2026 | 11,720.00 | 11,800.00 | 11,630.00 | 11,680.00 | 11,680.00 | -1.02% | 18,258 |
| Jan 12, 2026 | 11,800.00 | 11,850.00 | 11,650.00 | 11,800.00 | 11,800.00 | - | 15,348 |
| Jan 9, 2026 | 11,600.00 | 11,800.00 | 11,520.00 | 11,800.00 | 11,800.00 | 1.99% | 22,201 |
| Jan 8, 2026 | 11,890.00 | 11,890.00 | 11,540.00 | 11,570.00 | 11,570.00 | -2.20% | 22,968 |
| Jan 7, 2026 | 12,200.00 | 12,200.00 | 11,790.00 | 11,830.00 | 11,830.00 | -2.55% | 20,664 |
| Jan 6, 2026 | 12,000.00 | 12,240.00 | 11,930.00 | 12,140.00 | 12,140.00 | 1.17% | 12,727 |
| Jan 5, 2026 | 12,040.00 | 12,140.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.33% | 17,336 |
| Jan 2, 2026 | 12,090.00 | 12,180.00 | 12,010.00 | 12,040.00 | 12,040.00 | -1.15% | 12,877 |
| Dec 30, 2025 | 12,390.00 | 12,390.00 | 12,080.00 | 12,180.00 | 12,180.00 | -0.33% | 25,306 |
| Dec 29, 2025 | 12,540.00 | 12,540.00 | 12,210.00 | 12,220.00 | 12,220.00 | -3.86% | 18,388 |
| Dec 26, 2025 | 12,700.00 | 12,820.00 | 12,520.00 | 12,710.00 | 12,210.00 | 0.08% | 21,136 |
| Dec 24, 2025 | 12,650.00 | 12,910.00 | 12,560.00 | 12,700.00 | 12,200.39 | 0.40% | 18,901 |
| Dec 23, 2025 | 12,640.00 | 12,730.00 | 12,550.00 | 12,650.00 | 12,152.36 | -0.71% | 20,821 |
| Dec 22, 2025 | 12,820.00 | 12,850.00 | 12,600.00 | 12,740.00 | 12,238.82 | 0.16% | 16,543 |
| Dec 19, 2025 | 12,750.00 | 12,750.00 | 12,520.00 | 12,720.00 | 12,219.61 | 0.63% | 8,345 |
| Dec 18, 2025 | 12,750.00 | 12,750.00 | 12,470.00 | 12,640.00 | 12,142.75 | -1.10% | 9,323 |
| Dec 17, 2025 | 12,800.00 | 12,930.00 | 12,650.00 | 12,780.00 | 12,277.25 | -0.08% | 18,247 |
| Dec 16, 2025 | 12,820.00 | 12,920.00 | 12,680.00 | 12,790.00 | 12,286.85 | -0.23% | 15,026 |
| Dec 15, 2025 | 12,500.00 | 13,150.00 | 12,500.00 | 12,820.00 | 12,315.67 | 2.23% | 74,361 |
| Dec 12, 2025 | 12,380.00 | 12,560.00 | 12,340.00 | 12,540.00 | 12,046.69 | 2.37% | 18,572 |
| Dec 11, 2025 | 12,220.00 | 12,370.00 | 12,170.00 | 12,250.00 | 11,768.10 | 0.25% | 18,291 |
| Dec 10, 2025 | 12,300.00 | 12,300.00 | 12,120.00 | 12,220.00 | 11,739.28 | -0.41% | 13,651 |
| Dec 9, 2025 | 12,230.00 | 12,380.00 | 12,130.00 | 12,270.00 | 11,787.31 | -0.32% | 14,097 |
| Dec 8, 2025 | 12,560.00 | 12,560.00 | 12,240.00 | 12,310.00 | 11,825.74 | -1.60% | 10,541 |
| Dec 5, 2025 | 12,430.00 | 12,560.00 | 12,380.00 | 12,510.00 | 12,017.87 | 0.08% | 33,979 |
| Dec 4, 2025 | 12,590.00 | 12,590.00 | 12,350.00 | 12,500.00 | 12,008.26 | - | 19,108 |
| Dec 3, 2025 | 12,230.00 | 13,050.00 | 12,230.00 | 12,500.00 | 12,008.26 | 1.46% | 15,835 |
| Dec 2, 2025 | 12,130.00 | 12,360.00 | 12,050.00 | 12,320.00 | 11,835.34 | 1.57% | 13,492 |
| Dec 1, 2025 | 12,160.00 | 12,180.00 | 12,050.00 | 12,130.00 | 11,652.82 | -0.16% | 20,102 |
| Nov 28, 2025 | 12,200.00 | 12,230.00 | 12,080.00 | 12,150.00 | 11,672.03 | -0.41% | 18,557 |
| Nov 27, 2025 | 12,260.00 | 12,320.00 | 12,120.00 | 12,200.00 | 11,720.06 | -0.65% | 9,231 |
| Nov 26, 2025 | 12,250.00 | 12,350.00 | 12,160.00 | 12,280.00 | 11,796.92 | 0.33% | 26,738 |
| Nov 25, 2025 | 12,100.00 | 12,240.00 | 12,080.00 | 12,240.00 | 11,758.49 | 1.16% | 6,448 |
| Nov 24, 2025 | 12,120.00 | 12,240.00 | 12,060.00 | 12,100.00 | 11,624.00 | -0.17% | 12,096 |
| Nov 21, 2025 | 12,190.00 | 12,190.00 | 11,970.00 | 12,120.00 | 11,643.21 | -0.74% | 7,515 |
| Nov 20, 2025 | 11,920.00 | 12,400.00 | 11,880.00 | 12,210.00 | 11,729.67 | 2.78% | 18,761 |
| Nov 19, 2025 | 11,820.00 | 12,090.00 | 11,670.00 | 11,880.00 | 11,412.65 | 0.76% | 7,973 |
| Nov 18, 2025 | 12,250.00 | 12,250.00 | 11,790.00 | 11,790.00 | 11,326.19 | -3.68% | 14,300 |
| Nov 17, 2025 | 12,390.00 | 12,390.00 | 11,980.00 | 12,240.00 | 11,758.49 | 1.24% | 14,997 |
| Nov 14, 2025 | 12,440.00 | 12,440.00 | 12,080.00 | 12,090.00 | 11,614.39 | -3.28% | 29,263 |
| Nov 13, 2025 | 12,610.00 | 12,620.00 | 12,350.00 | 12,500.00 | 12,008.26 | -1.03% | 8,463 |
| Nov 12, 2025 | 12,120.00 | 12,670.00 | 12,120.00 | 12,630.00 | 12,133.15 | 3.36% | 40,486 |
| Nov 11, 2025 | 12,230.00 | 12,260.00 | 12,050.00 | 12,220.00 | 11,739.28 | 0.58% | 20,749 |
| Nov 10, 2025 | 11,820.00 | 12,270.00 | 11,800.00 | 12,150.00 | 11,672.03 | 2.79% | 32,844 |
| Nov 7, 2025 | 11,760.00 | 11,830.00 | 11,610.00 | 11,820.00 | 11,355.01 | 0.42% | 18,402 |
| Nov 6, 2025 | 11,550.00 | 11,770.00 | 11,500.00 | 11,770.00 | 11,306.98 | 2.35% | 14,358 |
| Nov 5, 2025 | 11,550.00 | 11,550.00 | 11,140.00 | 11,500.00 | 11,047.60 | 0.09% | 35,185 |
| Nov 4, 2025 | 11,530.00 | 11,650.00 | 11,450.00 | 11,490.00 | 11,037.99 | -0.35% | 13,492 |
| Nov 3, 2025 | 11,750.00 | 11,840.00 | 11,440.00 | 11,530.00 | 11,076.42 | -1.87% | 37,425 |
| Oct 31, 2025 | 11,860.00 | 12,080.00 | 11,740.00 | 11,750.00 | 11,287.77 | -0.93% | 11,718 |
| Oct 30, 2025 | 12,030.00 | 12,150.00 | 11,800.00 | 11,860.00 | 11,393.44 | -1.41% | 15,173 |
| Oct 29, 2025 | 12,210.00 | 12,260.00 | 11,960.00 | 12,030.00 | 11,556.75 | -1.47% | 7,652 |
| Oct 28, 2025 | 12,130.00 | 12,230.00 | 12,050.00 | 12,210.00 | 11,729.67 | 0.41% | 16,498 |
| Oct 27, 2025 | 12,000.00 | 12,260.00 | 12,000.00 | 12,160.00 | 11,681.64 | 1.33% | 18,444 |
| Oct 24, 2025 | 11,900.00 | 12,000.00 | 11,840.00 | 12,000.00 | 11,527.93 | 0.84% | 14,520 |
| Oct 23, 2025 | 11,950.00 | 12,020.00 | 11,850.00 | 11,900.00 | 11,431.86 | 0.08% | 8,473 |
| Oct 22, 2025 | 11,900.00 | 11,960.00 | 11,650.00 | 11,890.00 | 11,422.26 | - | 25,653 |
| Oct 21, 2025 | 11,920.00 | 11,950.00 | 11,840.00 | 11,890.00 | 11,422.26 | -0.25% | 8,147 |
| Oct 20, 2025 | 11,830.00 | 11,920.00 | 11,660.00 | 11,920.00 | 11,451.08 | 0.76% | 15,261 |
| Oct 17, 2025 | 12,150.00 | 12,150.00 | 11,820.00 | 11,830.00 | 11,364.62 | -2.15% | 18,821 |
| Oct 16, 2025 | 12,170.00 | 12,170.00 | 12,000.00 | 12,090.00 | 11,614.39 | -0.17% | 14,247 |
| Oct 15, 2025 | 11,880.00 | 12,150.00 | 11,880.00 | 12,110.00 | 11,633.60 | 1.94% | 9,376 |
| Oct 14, 2025 | 11,850.00 | 11,940.00 | 11,650.00 | 11,880.00 | 11,412.65 | 0.25% | 21,012 |
| Oct 13, 2025 | 11,990.00 | 11,990.00 | 11,650.00 | 11,850.00 | 11,383.83 | -1.25% | 18,876 |
| Oct 10, 2025 | 12,400.00 | 12,400.00 | 11,960.00 | 12,000.00 | 11,527.93 | -1.15% | 14,024 |