HD Hyundai Co., Ltd. (KRX:267250)
South Korea
· Delayed Price · Currency is KRW 263,000
-16,000 (-5.73%)
At close: Mar 9, 2026
HD Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 268,000.00 | 279,000.00 | 263,500.00 | 279,000.00 | 279,000.00 | 1.45% | 169,735 |
| Mar 5, 2026 | 287,500.00 | 287,500.00 | 262,500.00 | 275,000.00 | 275,000.00 | 5.16% | 290,630 |
| Mar 4, 2026 | 280,000.00 | 287,000.00 | 255,000.00 | 261,500.00 | 261,500.00 | -10.14% | 506,556 |
| Mar 3, 2026 | 295,000.00 | 317,000.00 | 290,000.00 | 291,000.00 | 291,000.00 | -0.51% | 339,221 |
| Feb 27, 2026 | 291,500.00 | 297,500.00 | 287,500.00 | 292,500.00 | 292,500.00 | -1.02% | 278,026 |
| Feb 26, 2026 | 295,500.00 | 299,500.00 | 287,000.00 | 295,500.00 | 295,500.00 | -0.84% | 219,995 |
| Feb 25, 2026 | 297,500.00 | 300,500.00 | 288,000.00 | 298,000.00 | 296,700.00 | 0.85% | 214,716 |
| Feb 24, 2026 | 287,500.00 | 302,000.00 | 286,000.00 | 295,500.00 | 294,210.91 | 0.85% | 274,733 |
| Feb 23, 2026 | 294,000.00 | 294,000.00 | 283,000.00 | 293,000.00 | 291,721.81 | 0.34% | 300,247 |
| Feb 20, 2026 | 274,500.00 | 292,000.00 | 273,500.00 | 292,000.00 | 290,726.17 | 7.95% | 242,613 |
| Feb 19, 2026 | 265,000.00 | 272,500.00 | 260,000.00 | 270,500.00 | 269,319.97 | 5.66% | 220,884 |
| Feb 13, 2026 | 257,000.00 | 264,500.00 | 255,000.00 | 256,000.00 | 254,883.22 | -1.92% | 218,703 |
| Feb 12, 2026 | 254,500.00 | 275,000.00 | 254,000.00 | 261,000.00 | 259,861.41 | 4.40% | 422,596 |
| Feb 11, 2026 | 244,000.00 | 251,000.00 | 242,000.00 | 250,000.00 | 248,909.40 | 2.04% | 194,814 |
| Feb 10, 2026 | 248,500.00 | 252,000.00 | 242,500.00 | 245,000.00 | 243,931.21 | - | 173,765 |
| Feb 9, 2026 | 245,000.00 | 246,500.00 | 241,000.00 | 245,000.00 | 243,931.21 | 2.73% | 162,501 |
| Feb 6, 2026 | 234,500.00 | 239,000.00 | 224,500.00 | 238,500.00 | 237,459.56 | -1.24% | 154,424 |
| Feb 5, 2026 | 239,000.00 | 245,500.00 | 236,000.00 | 241,500.00 | 240,446.48 | 1.26% | 263,489 |
| Feb 4, 2026 | 236,500.00 | 240,000.00 | 233,000.00 | 238,500.00 | 237,459.56 | 2.14% | 135,608 |
| Feb 3, 2026 | 227,000.00 | 234,500.00 | 223,500.00 | 233,500.00 | 232,481.38 | 4.71% | 189,833 |
| Feb 2, 2026 | 232,500.00 | 238,000.00 | 221,000.00 | 223,000.00 | 222,027.18 | -4.70% | 154,238 |
| Jan 30, 2026 | 234,500.00 | 240,500.00 | 231,500.00 | 234,000.00 | 232,979.19 | -1.06% | 188,896 |
| Jan 29, 2026 | 235,500.00 | 239,000.00 | 232,000.00 | 236,500.00 | 235,468.29 | -0.42% | 185,354 |
| Jan 28, 2026 | 235,500.00 | 241,000.00 | 232,500.00 | 237,500.00 | 236,463.93 | - | 177,109 |
| Jan 27, 2026 | 241,500.00 | 241,500.00 | 235,500.00 | 237,500.00 | 236,463.93 | -2.26% | 137,091 |
| Jan 26, 2026 | 246,500.00 | 252,000.00 | 241,000.00 | 243,000.00 | 241,939.93 | -2.61% | 158,990 |
| Jan 23, 2026 | 243,000.00 | 253,500.00 | 242,500.00 | 249,500.00 | 248,411.58 | 2.67% | 176,298 |
| Jan 22, 2026 | 252,000.00 | 255,000.00 | 241,500.00 | 243,000.00 | 241,939.93 | -4.52% | 307,689 |
| Jan 21, 2026 | 264,000.00 | 269,000.00 | 246,500.00 | 254,500.00 | 253,389.77 | -1.93% | 322,853 |
| Jan 20, 2026 | 254,000.00 | 267,500.00 | 247,000.00 | 259,500.00 | 258,367.95 | 5.70% | 483,281 |
| Jan 19, 2026 | 233,500.00 | 248,500.00 | 231,000.00 | 245,500.00 | 244,429.03 | 4.03% | 250,107 |
| Jan 16, 2026 | 239,500.00 | 240,000.00 | 230,000.00 | 236,000.00 | 234,970.47 | 0.43% | 189,523 |
| Jan 15, 2026 | 242,000.00 | 250,000.00 | 233,000.00 | 235,000.00 | 233,974.83 | -1.47% | 310,649 |
| Jan 14, 2026 | 229,500.00 | 245,500.00 | 223,000.00 | 238,500.00 | 237,459.56 | 3.92% | 390,000 |
| Jan 13, 2026 | 227,000.00 | 230,500.00 | 217,000.00 | 229,500.00 | 228,498.83 | 0.66% | 279,975 |
| Jan 12, 2026 | 210,000.00 | 233,500.00 | 204,000.00 | 228,000.00 | 227,005.37 | 11.22% | 426,434 |
| Jan 9, 2026 | 199,300.00 | 206,000.00 | 197,100.00 | 205,000.00 | 204,105.70 | 4.33% | 200,441 |
| Jan 8, 2026 | 193,000.00 | 199,200.00 | 193,000.00 | 196,500.00 | 195,642.79 | 1.50% | 161,179 |
| Jan 7, 2026 | 192,900.00 | 196,300.00 | 192,400.00 | 193,600.00 | 192,755.44 | -0.92% | 114,094 |
| Jan 6, 2026 | 188,200.00 | 196,700.00 | 188,200.00 | 195,400.00 | 194,547.58 | 2.30% | 156,396 |
| Jan 5, 2026 | 182,000.00 | 191,000.00 | 181,000.00 | 191,000.00 | 190,166.78 | 3.69% | 188,888 |
| Jan 2, 2026 | 188,600.00 | 188,700.00 | 182,100.00 | 184,200.00 | 183,396.44 | -2.28% | 147,347 |
| Dec 30, 2025 | 187,500.00 | 188,500.00 | 185,700.00 | 188,500.00 | 187,677.68 | -0.26% | 126,671 |
| Dec 29, 2025 | 185,000.00 | 189,000.00 | 184,300.00 | 189,000.00 | 188,175.50 | 0.27% | 167,310 |
| Dec 26, 2025 | 192,600.00 | 193,000.00 | 186,200.00 | 188,500.00 | 187,677.68 | -2.23% | 162,775 |
| Dec 24, 2025 | 196,100.00 | 196,200.00 | 191,100.00 | 192,800.00 | 191,958.93 | -0.26% | 131,149 |
| Dec 23, 2025 | 195,700.00 | 195,900.00 | 192,700.00 | 193,300.00 | 192,456.74 | -0.97% | 154,212 |
| Dec 22, 2025 | 198,900.00 | 199,500.00 | 192,500.00 | 195,200.00 | 194,348.46 | -1.81% | 167,054 |
| Dec 19, 2025 | 191,200.00 | 198,800.00 | 189,400.00 | 198,800.00 | 197,932.75 | 4.03% | 380,303 |
| Dec 18, 2025 | 198,500.00 | 198,500.00 | 190,000.00 | 191,100.00 | 190,266.34 | -4.69% | 164,073 |
| Dec 17, 2025 | 202,500.00 | 202,500.00 | 198,200.00 | 200,500.00 | 199,625.34 | - | 136,606 |
| Dec 16, 2025 | 203,000.00 | 205,000.00 | 199,700.00 | 200,500.00 | 199,625.34 | -1.47% | 124,658 |
| Dec 15, 2025 | 205,500.00 | 208,500.00 | 203,000.00 | 203,500.00 | 202,612.25 | -2.86% | 104,937 |
| Dec 12, 2025 | 202,000.00 | 211,000.00 | 202,000.00 | 209,500.00 | 208,586.07 | 3.20% | 186,367 |
| Dec 11, 2025 | 209,000.00 | 210,500.00 | 203,000.00 | 203,000.00 | 202,114.43 | -1.93% | 155,426 |
| Dec 10, 2025 | 213,000.00 | 213,000.00 | 206,500.00 | 207,000.00 | 206,096.98 | -3.50% | 115,168 |
| Dec 9, 2025 | 209,500.00 | 214,500.00 | 206,000.00 | 214,500.00 | 213,564.26 | 3.37% | 160,673 |
| Dec 8, 2025 | 206,000.00 | 210,000.00 | 204,500.00 | 207,500.00 | 206,594.80 | -0.48% | 114,888 |
| Dec 5, 2025 | 206,000.00 | 209,500.00 | 203,500.00 | 208,500.00 | 207,590.44 | 0.48% | 140,708 |
| Dec 4, 2025 | 206,500.00 | 209,000.00 | 201,000.00 | 207,500.00 | 206,594.80 | 3.49% | 215,266 |
| Dec 3, 2025 | 191,200.00 | 204,000.00 | 189,400.00 | 200,500.00 | 199,625.34 | 5.30% | 274,467 |
| Dec 2, 2025 | 188,800.00 | 190,500.00 | 184,000.00 | 190,400.00 | 189,569.40 | 1.12% | 220,891 |
| Dec 1, 2025 | 199,100.00 | 199,900.00 | 186,100.00 | 188,300.00 | 187,478.56 | -4.17% | 265,176 |
| Nov 28, 2025 | 204,000.00 | 204,000.00 | 194,000.00 | 196,500.00 | 195,642.79 | -2.48% | 217,091 |
| Nov 27, 2025 | 204,500.00 | 205,500.00 | 200,000.00 | 201,500.00 | 200,620.97 | -1.23% | 73,071 |
| Nov 26, 2025 | 207,500.00 | 208,000.00 | 199,550.00 | 204,000.00 | 203,110.07 | 0.74% | 155,125 |
| Nov 25, 2025 | 205,000.00 | 208,000.00 | 201,500.00 | 202,500.00 | 201,616.61 | 1.00% | 143,048 |
| Nov 24, 2025 | 208,000.00 | 209,000.00 | 200,500.00 | 200,500.00 | 199,625.34 | -1.47% | 297,744 |
| Nov 21, 2025 | 208,000.00 | 208,000.00 | 201,000.00 | 203,500.00 | 202,612.25 | -4.68% | 152,161 |
| Nov 20, 2025 | 213,500.00 | 219,000.00 | 213,000.00 | 213,500.00 | 212,568.62 | 1.91% | 149,763 |
| Nov 19, 2025 | 221,000.00 | 221,000.00 | 205,500.00 | 209,500.00 | 208,586.07 | -3.68% | 190,453 |
| Nov 18, 2025 | 221,000.00 | 229,500.00 | 217,500.00 | 217,500.00 | 216,551.17 | -3.97% | 148,375 |
| Nov 17, 2025 | 217,000.00 | 229,500.00 | 216,500.00 | 226,500.00 | 225,511.91 | 5.35% | 211,406 |
| Nov 14, 2025 | 216,000.00 | 220,000.00 | 214,000.00 | 215,000.00 | 214,062.08 | -4.87% | 161,030 |
| Nov 13, 2025 | 222,500.00 | 229,000.00 | 219,000.00 | 226,000.00 | 225,014.09 | 0.67% | 221,699 |
| Nov 12, 2025 | 223,500.00 | 225,500.00 | 217,000.00 | 224,500.00 | 223,520.64 | 2.28% | 185,820 |
| Nov 11, 2025 | 226,500.00 | 226,500.00 | 217,000.00 | 219,500.00 | 218,542.45 | -0.68% | 191,394 |
| Nov 10, 2025 | 213,500.00 | 225,000.00 | 211,500.00 | 221,000.00 | 220,035.91 | 6.51% | 245,193 |
| Nov 7, 2025 | 217,000.00 | 217,500.00 | 203,000.00 | 207,500.00 | 206,594.80 | -4.16% | 190,170 |
| Nov 6, 2025 | 210,000.00 | 225,000.00 | 204,500.00 | 216,500.00 | 215,555.54 | 6.65% | 365,028 |
| Nov 5, 2025 | 212,500.00 | 213,500.00 | 199,100.00 | 203,000.00 | 202,114.43 | -3.56% | 326,651 |
| Nov 4, 2025 | 230,000.00 | 230,000.00 | 209,500.00 | 210,500.00 | 209,581.71 | -3.88% | 287,693 |
| Nov 3, 2025 | 211,000.00 | 221,500.00 | 211,000.00 | 219,000.00 | 218,044.63 | 6.83% | 258,295 |
| Oct 31, 2025 | 207,500.00 | 212,000.00 | 205,000.00 | 205,000.00 | 204,105.70 | -2.38% | 201,062 |
| Oct 30, 2025 | 231,000.00 | 237,000.00 | 207,500.00 | 210,000.00 | 209,083.89 | 0.24% | 385,974 |
| Oct 29, 2025 | 212,000.00 | 212,500.00 | 201,000.00 | 209,500.00 | 208,586.07 | 1.21% | 204,257 |
| Oct 28, 2025 | 210,000.00 | 212,000.00 | 204,000.00 | 207,000.00 | 206,096.98 | -2.59% | 251,822 |
| Oct 27, 2025 | 215,000.00 | 219,500.00 | 200,000.00 | 212,500.00 | 211,572.99 | 17.02% | 595,868 |
| Oct 24, 2025 | 178,800.00 | 184,600.00 | 177,400.00 | 181,600.00 | 180,807.79 | 3.48% | 170,641 |
| Oct 23, 2025 | 177,800.00 | 179,300.00 | 175,200.00 | 175,500.00 | 174,734.40 | -2.88% | 139,320 |
| Oct 22, 2025 | 174,700.00 | 180,800.00 | 170,000.00 | 180,700.00 | 179,911.71 | 4.45% | 153,921 |
| Oct 21, 2025 | 171,500.00 | 176,700.00 | 166,500.00 | 173,000.00 | 172,245.30 | 0.82% | 205,342 |
| Oct 20, 2025 | 165,100.00 | 174,900.00 | 164,500.00 | 171,600.00 | 170,851.41 | 5.28% | 217,997 |
| Oct 17, 2025 | 158,500.00 | 167,500.00 | 157,700.00 | 163,000.00 | 162,288.93 | 1.88% | 195,280 |
| Oct 16, 2025 | 157,000.00 | 161,600.00 | 156,900.00 | 160,000.00 | 159,302.01 | 1.98% | 222,255 |
| Oct 15, 2025 | 151,900.00 | 156,900.00 | 151,900.00 | 156,900.00 | 156,215.54 | 2.35% | 301,979 |
| Oct 14, 2025 | 154,200.00 | 156,600.00 | 149,100.00 | 153,300.00 | 152,631.24 | -2.11% | 209,644 |
| Oct 13, 2025 | 158,400.00 | 158,400.00 | 152,700.00 | 156,600.00 | 155,916.85 | -0.89% | 196,106 |
| Oct 10, 2025 | 163,700.00 | 164,000.00 | 154,500.00 | 158,000.00 | 157,310.74 | -3.89% | 422,151 |
| Oct 2, 2025 | 159,500.00 | 167,100.00 | 157,000.00 | 164,400.00 | 163,682.82 | 4.91% | 424,300 |