Skip to main content
HD Hyundai Co., Ltd. (KRX:267250)
South Korea flag South Korea · Delayed Price · Currency is KRW
302,000
+21,500 (7.66%)
At close: Apr 29, 2026

HD Hyundai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026276,500.00304,000.00269,000.00303,000.00-8.02%247,224
Apr 28, 2026282,000.00289,500.00276,000.00280,500.00280,500.00-1.41%160,450
Apr 27, 2026294,500.00298,000.00281,500.00284,500.00284,500.00-1.22%133,041
Apr 24, 2026284,000.00293,500.00280,500.00288,000.00288,000.002.86%138,822
Apr 23, 2026273,500.00281,500.00268,500.00280,000.00280,000.005.86%216,935
Apr 22, 2026254,500.00265,500.00249,500.00264,500.00264,500.002.92%189,818
Apr 21, 2026256,500.00258,500.00249,000.00257,000.00257,000.000.78%164,721
Apr 20, 2026265,000.00265,000.00255,000.00255,000.00255,000.00-1.73%125,012
Apr 17, 2026261,000.00262,000.00253,000.00259,500.00259,500.000.19%98,450
Apr 16, 2026259,500.00268,000.00255,000.00259,000.00259,000.001.57%225,709
Apr 15, 2026254,000.00259,500.00252,000.00255,000.00255,000.002.00%141,640
Apr 14, 2026246,000.00252,500.00246,000.00250,000.00250,000.002.46%137,118
Apr 13, 2026246,500.00247,500.00241,500.00244,000.00244,000.00-3.17%115,938
Apr 10, 2026258,000.00261,500.00250,500.00252,000.00252,000.00-0.98%84,217
Apr 9, 2026250,000.00254,500.00247,500.00254,500.00254,500.001.39%139,566
Apr 8, 2026252,500.00259,500.00247,500.00251,000.00251,000.006.13%150,429
Apr 7, 2026243,000.00246,500.00235,000.00236,500.00236,500.00-2.67%114,291
Apr 6, 2026243,500.00251,500.00242,000.00243,000.00243,000.00-0.82%79,691
Apr 3, 2026247,000.00252,500.00239,500.00245,000.00245,000.001.24%101,111
Apr 2, 2026251,500.00258,500.00236,500.00242,000.00242,000.00-2.02%173,486
Apr 1, 2026255,500.00257,000.00242,500.00247,000.00247,000.003.35%157,046
Mar 31, 2026236,500.00248,000.00233,500.00239,000.00239,000.00-2.85%164,015
Mar 30, 2026236,000.00247,500.00236,000.00246,000.00246,000.00-4.47%113,462
Mar 27, 2026256,500.00257,500.00247,000.00257,500.00256,600.00-3.38%118,999
Mar 26, 2026266,500.00274,500.00263,500.00266,500.00265,568.540.57%118,149
Mar 25, 2026262,000.00267,500.00260,000.00265,000.00264,073.793.92%127,363
Mar 24, 2026254,000.00256,500.00246,000.00255,000.00254,108.746.03%138,232
Mar 23, 2026252,000.00256,000.00238,500.00240,500.00239,659.42-9.42%187,480
Mar 20, 2026264,000.00269,500.00261,500.00265,500.00264,572.041.72%212,777
Mar 19, 2026268,500.00270,500.00260,000.00261,000.00260,087.77-5.26%136,346
Mar 18, 2026274,000.00281,500.00271,000.00275,500.00274,537.092.61%141,328
Mar 17, 2026265,000.00271,500.00261,000.00268,500.00267,561.552.09%112,960
Mar 16, 2026260,500.00270,000.00256,000.00263,000.00262,080.780.19%129,224
Mar 13, 2026270,000.00274,000.00261,500.00262,500.00261,582.52-5.06%137,934
Mar 12, 2026279,000.00290,000.00273,500.00276,500.00275,533.59-0.54%125,798
Mar 11, 2026283,000.00291,000.00275,500.00278,000.00277,028.353.35%159,661
Mar 10, 2026270,500.00285,000.00265,500.00269,000.00268,059.812.28%177,434
Mar 9, 2026261,500.00273,500.00257,000.00263,000.00262,080.78-5.73%168,670
Mar 6, 2026268,000.00279,000.00263,500.00279,000.00278,024.851.45%169,735
Mar 5, 2026287,500.00287,500.00262,500.00275,000.00274,038.835.16%290,630
Mar 4, 2026280,000.00287,000.00255,000.00261,500.00260,586.02-10.14%506,567
Mar 3, 2026295,000.00317,000.00290,000.00291,000.00289,982.91-0.51%339,221
Feb 27, 2026291,500.00297,500.00287,500.00292,500.00291,477.67-1.02%285,668
Feb 26, 2026295,500.00299,500.00287,000.00295,500.00294,467.18-0.84%219,995
Feb 25, 2026297,500.00300,500.00288,000.00298,000.00295,662.990.85%214,720
Feb 24, 2026287,500.00302,000.00286,000.00295,500.00293,182.600.85%274,733
Feb 23, 2026294,000.00294,000.00283,000.00293,000.00290,702.200.34%300,247
Feb 20, 2026274,500.00292,000.00273,500.00292,000.00289,710.047.95%242,613
Feb 19, 2026265,000.00272,500.00260,000.00270,500.00268,378.655.66%220,884
Feb 13, 2026257,000.00264,500.00255,000.00256,000.00253,992.37-1.92%218,703
Feb 12, 2026254,500.00275,000.00254,000.00261,000.00258,953.164.40%422,596
Feb 11, 2026244,000.00251,000.00242,000.00250,000.00248,039.422.04%194,814
Feb 10, 2026248,500.00252,000.00242,500.00245,000.00243,078.63-173,765
Feb 9, 2026245,000.00246,500.00241,000.00245,000.00243,078.632.73%162,501
Feb 6, 2026234,500.00239,000.00224,500.00238,500.00236,629.61-1.24%154,424
Feb 5, 2026239,000.00245,500.00236,000.00241,500.00239,606.081.26%263,489
Feb 4, 2026236,500.00240,000.00233,000.00238,500.00236,629.612.14%135,608
Feb 3, 2026227,000.00234,500.00223,500.00233,500.00231,668.824.71%189,833
Feb 2, 2026232,500.00238,000.00221,000.00223,000.00221,251.16-4.70%154,238
Jan 30, 2026234,500.00240,500.00231,500.00234,000.00232,164.90-1.06%188,896
Jan 29, 2026235,500.00239,000.00232,000.00236,500.00234,645.29-0.42%185,354
Jan 28, 2026235,500.00241,000.00232,500.00237,500.00235,637.45-177,109
Jan 27, 2026241,500.00241,500.00235,500.00237,500.00235,637.45-2.26%137,091
Jan 26, 2026246,500.00252,000.00241,000.00243,000.00241,094.32-2.61%158,990
Jan 23, 2026243,000.00253,500.00242,500.00249,500.00247,543.342.67%176,298
Jan 22, 2026252,000.00255,000.00241,500.00243,000.00241,094.32-4.52%307,689
Jan 21, 2026264,000.00269,000.00246,500.00254,500.00252,504.13-1.93%322,853
Jan 20, 2026254,000.00267,500.00247,000.00259,500.00257,464.925.70%483,281
Jan 19, 2026233,500.00248,500.00231,000.00245,500.00243,574.714.03%250,107
Jan 16, 2026239,500.00240,000.00230,000.00236,000.00234,149.210.43%189,523
Jan 15, 2026242,000.00250,000.00233,000.00235,000.00233,157.06-1.47%310,649
Jan 14, 2026229,500.00245,500.00223,000.00238,500.00236,629.613.92%390,000
Jan 13, 2026227,000.00230,500.00217,000.00229,500.00227,700.190.66%279,975
Jan 12, 2026210,000.00233,500.00204,000.00228,000.00226,211.9511.22%426,434
Jan 9, 2026199,300.00206,000.00197,100.00205,000.00203,392.334.33%200,441
Jan 8, 2026193,000.00199,200.00193,000.00196,500.00194,958.991.50%161,179
Jan 7, 2026192,900.00196,300.00192,400.00193,600.00192,081.73-0.92%114,094
Jan 6, 2026188,200.00196,700.00188,200.00195,400.00193,867.612.30%156,396
Jan 5, 2026182,000.00191,000.00181,000.00191,000.00189,502.123.69%188,888
Jan 2, 2026188,600.00188,700.00182,100.00184,200.00182,755.45-2.28%147,347
Dec 30, 2025187,500.00188,500.00185,700.00188,500.00187,021.72-0.26%126,671
Dec 29, 2025185,000.00189,000.00184,300.00189,000.00187,517.800.27%167,310
Dec 26, 2025192,600.00193,000.00186,200.00188,500.00187,021.72-2.23%162,775
Dec 24, 2025196,100.00196,200.00191,100.00192,800.00191,288.00-0.26%131,149
Dec 23, 2025195,700.00195,900.00192,700.00193,300.00191,784.08-0.97%154,212
Dec 22, 2025198,900.00199,500.00192,500.00195,200.00193,669.18-1.81%167,054
Dec 19, 2025191,200.00198,800.00189,400.00198,800.00197,240.954.03%380,303
Dec 18, 2025198,500.00198,500.00190,000.00191,100.00189,601.33-4.69%164,073
Dec 17, 2025202,500.00202,500.00198,200.00200,500.00198,927.62-136,606
Dec 16, 2025203,000.00205,000.00199,700.00200,500.00198,927.62-1.47%124,658
Dec 15, 2025205,500.00208,500.00203,000.00203,500.00201,904.09-2.86%104,937
Dec 12, 2025202,000.00211,000.00202,000.00209,500.00207,857.043.20%186,367
Dec 11, 2025209,000.00210,500.00203,000.00203,000.00201,408.01-1.93%155,426
Dec 10, 2025213,000.00213,000.00206,500.00207,000.00205,376.64-3.50%115,168
Dec 9, 2025209,500.00214,500.00206,000.00214,500.00212,817.823.37%160,673
Dec 8, 2025206,000.00210,000.00204,500.00207,500.00205,872.72-0.48%114,888
Dec 5, 2025206,000.00209,500.00203,500.00208,500.00206,864.880.48%140,708
Dec 4, 2025206,500.00209,000.00201,000.00207,500.00205,872.723.49%215,266
Dec 3, 2025191,200.00204,000.00189,400.00200,500.00198,927.625.30%274,467
Dec 2, 2025188,800.00190,500.00184,000.00190,400.00188,906.821.12%220,891