HD Hyundai Electric Co., Ltd. (KRX:267260)
South Korea
· Delayed Price · Currency is KRW 832,000
+34,000 (4.26%)
At close: Dec 5, 2025
HD Hyundai Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 804,000.00 | 810,000.00 | 796,000.00 | 805,000.00 | - | 0.88% | 26,024 |
| Dec 4, 2025 | 819,000.00 | 829,000.00 | 787,000.00 | 798,000.00 | 798,000.00 | -2.68% | 121,440 |
| Dec 3, 2025 | 787,000.00 | 823,000.00 | 780,000.00 | 820,000.00 | 820,000.00 | 4.99% | 181,989 |
| Dec 2, 2025 | 742,000.00 | 785,000.00 | 742,000.00 | 781,000.00 | 781,000.00 | 4.69% | 153,005 |
| Dec 1, 2025 | 787,000.00 | 787,000.00 | 736,000.00 | 746,000.00 | 746,000.00 | -3.74% | 173,891 |
| Nov 28, 2025 | 802,000.00 | 802,000.00 | 764,000.00 | 775,000.00 | 775,000.00 | -2.88% | 120,269 |
| Nov 27, 2025 | 810,000.00 | 825,000.00 | 797,000.00 | 798,000.00 | 798,000.00 | 0.13% | 72,971 |
| Nov 26, 2025 | 812,000.00 | 813,000.00 | 770,000.00 | 797,000.00 | 797,000.00 | 2.18% | 102,748 |
| Nov 25, 2025 | 774,000.00 | 798,000.00 | 771,000.00 | 780,000.00 | 780,000.00 | 4.00% | 148,750 |
| Nov 24, 2025 | 761,000.00 | 766,000.00 | 744,000.00 | 750,000.00 | 750,000.00 | -0.13% | 243,505 |
| Nov 21, 2025 | 773,000.00 | 790,000.00 | 751,000.00 | 751,000.00 | 751,000.00 | -7.85% | 221,596 |
| Nov 20, 2025 | 837,000.00 | 838,000.00 | 810,000.00 | 815,000.00 | 815,000.00 | 4.09% | 142,972 |
| Nov 19, 2025 | 817,000.00 | 817,000.00 | 768,000.00 | 783,000.00 | 783,000.00 | -3.57% | 299,531 |
| Nov 18, 2025 | 819,000.00 | 853,000.00 | 803,500.00 | 812,000.00 | 812,000.00 | -3.33% | 137,398 |
| Nov 17, 2025 | 832,000.00 | 849,000.00 | 831,000.00 | 840,000.00 | 840,000.00 | 1.94% | 111,375 |
| Nov 14, 2025 | 830,000.00 | 837,000.00 | 821,000.00 | 824,000.00 | 824,000.00 | -4.85% | 180,505 |
| Nov 13, 2025 | 840,000.00 | 876,000.00 | 840,000.00 | 866,000.00 | 866,000.00 | 2.12% | 175,104 |
| Nov 12, 2025 | 852,000.00 | 853,000.00 | 831,000.00 | 848,000.00 | 848,000.00 | -1.40% | 190,716 |
| Nov 11, 2025 | 880,000.00 | 893,000.00 | 846,000.00 | 860,000.00 | 860,000.00 | 0.35% | 223,542 |
| Nov 10, 2025 | 821,000.00 | 864,000.00 | 813,000.00 | 857,000.00 | 857,000.00 | 4.77% | 204,359 |
| Nov 7, 2025 | 832,000.00 | 861,000.00 | 802,000.00 | 818,000.00 | 818,000.00 | -6.51% | 377,137 |
| Nov 6, 2025 | 896,000.00 | 907,000.00 | 854,000.00 | 875,000.00 | 875,000.00 | 0.81% | 269,245 |
| Nov 5, 2025 | 889,000.00 | 894,000.00 | 828,000.00 | 868,000.00 | 868,000.00 | -5.45% | 486,112 |
| Nov 4, 2025 | 940,000.00 | 976,000.00 | 910,000.00 | 918,000.00 | 918,000.00 | -3.27% | 324,505 |
| Nov 3, 2025 | 892,000.00 | 969,000.00 | 889,000.00 | 949,000.00 | 949,000.00 | 9.08% | 263,089 |
| Oct 31, 2025 | 898,000.00 | 909,000.00 | 870,000.00 | 870,000.00 | 870,000.00 | -1.69% | 184,721 |
| Oct 30, 2025 | 863,000.00 | 918,000.00 | 861,000.00 | 885,000.00 | 885,000.00 | 3.87% | 209,958 |
| Oct 29, 2025 | 841,000.00 | 873,000.00 | 832,000.00 | 852,000.00 | 852,000.00 | 1.55% | 187,101 |
| Oct 28, 2025 | 833,000.00 | 845,500.00 | 820,000.00 | 839,000.00 | 839,000.00 | 2.32% | 198,413 |
| Oct 27, 2025 | 807,000.00 | 837,000.00 | 790,000.00 | 820,000.00 | 820,000.00 | 5.13% | 241,272 |
| Oct 24, 2025 | 750,000.00 | 793,000.00 | 746,000.00 | 780,000.00 | 780,000.00 | 4.56% | 254,601 |
| Oct 23, 2025 | 687,000.00 | 753,000.00 | 681,000.00 | 746,000.00 | 746,000.00 | 8.75% | 404,203 |
| Oct 22, 2025 | 679,000.00 | 689,000.00 | 673,000.00 | 686,000.00 | 686,000.00 | 1.18% | 88,701 |
| Oct 21, 2025 | 689,000.00 | 697,000.00 | 675,000.00 | 678,000.00 | 678,000.00 | -0.44% | 119,176 |
| Oct 20, 2025 | 674,000.00 | 683,000.00 | 669,000.00 | 681,000.00 | 681,000.00 | 2.10% | 100,790 |
| Oct 17, 2025 | 678,000.00 | 685,000.00 | 665,000.00 | 667,000.00 | 667,000.00 | -2.63% | 101,892 |
| Oct 16, 2025 | 670,000.00 | 685,000.00 | 662,000.00 | 685,000.00 | 685,000.00 | 2.54% | 132,978 |
| Oct 15, 2025 | 651,000.00 | 672,000.00 | 641,000.00 | 668,000.00 | 668,000.00 | 3.09% | 211,360 |
| Oct 14, 2025 | 668,000.00 | 677,000.00 | 636,000.00 | 648,000.00 | 648,000.00 | -2.70% | 170,863 |
| Oct 13, 2025 | 649,000.00 | 675,000.00 | 646,000.00 | 666,000.00 | 666,000.00 | 0.91% | 166,970 |
| Oct 10, 2025 | 668,000.00 | 668,000.00 | 644,000.00 | 660,000.00 | 660,000.00 | 5.60% | 190,547 |
| Oct 2, 2025 | 610,000.00 | 629,000.00 | 606,000.00 | 625,000.00 | 625,000.00 | 4.87% | 220,423 |
| Oct 1, 2025 | 592,000.00 | 602,000.00 | 590,000.00 | 596,000.00 | 596,000.00 | 2.41% | 80,853 |
| Sep 30, 2025 | 577,000.00 | 590,000.00 | 574,000.00 | 582,000.00 | 582,000.00 | 0.69% | 118,742 |
| Sep 29, 2025 | 576,000.00 | 581,000.00 | 567,000.00 | 578,000.00 | 578,000.00 | 1.58% | 97,011 |
| Sep 26, 2025 | 582,000.00 | 588,000.00 | 561,000.00 | 569,000.00 | 569,000.00 | -3.07% | 168,831 |
| Sep 25, 2025 | 589,000.00 | 595,000.00 | 583,000.00 | 587,000.00 | 587,000.00 | -0.17% | 90,365 |
| Sep 24, 2025 | 600,000.00 | 607,000.00 | 587,000.00 | 588,000.00 | 588,000.00 | -1.01% | 128,270 |
| Sep 23, 2025 | 597,000.00 | 624,000.00 | 591,000.00 | 594,000.00 | 594,000.00 | 1.54% | 134,963 |
| Sep 22, 2025 | 592,000.00 | 599,000.00 | 575,000.00 | 585,000.00 | 585,000.00 | 0.52% | 108,671 |
| Sep 19, 2025 | 591,000.00 | 593,000.00 | 576,000.00 | 582,000.00 | 582,000.00 | -2.02% | 183,897 |
| Sep 18, 2025 | 589,000.00 | 602,000.00 | 589,000.00 | 594,000.00 | 594,000.00 | 1.02% | 110,236 |
| Sep 17, 2025 | 594,000.00 | 608,000.00 | 583,000.00 | 588,000.00 | 588,000.00 | -1.01% | 120,068 |
| Sep 16, 2025 | 601,000.00 | 601,000.00 | 585,000.00 | 594,000.00 | 594,000.00 | - | 130,441 |
| Sep 15, 2025 | 585,000.00 | 606,000.00 | 583,000.00 | 594,000.00 | 594,000.00 | -0.17% | 117,675 |
| Sep 12, 2025 | 590,000.00 | 602,000.00 | 582,000.00 | 595,000.00 | 595,000.00 | 1.71% | 141,442 |
| Sep 11, 2025 | 568,000.00 | 585,000.00 | 557,000.00 | 585,000.00 | 585,000.00 | 4.46% | 311,805 |
| Sep 10, 2025 | 518,000.00 | 560,000.00 | 518,000.00 | 560,000.00 | 560,000.00 | 8.53% | 362,471 |
| Sep 9, 2025 | 513,000.00 | 518,000.00 | 501,000.00 | 516,000.00 | 516,000.00 | 1.38% | 117,845 |
| Sep 8, 2025 | 517,000.00 | 517,000.00 | 501,000.00 | 509,000.00 | 509,000.00 | -1.55% | 91,563 |
| Sep 5, 2025 | 493,500.00 | 519,000.00 | 493,500.00 | 517,000.00 | 517,000.00 | 4.87% | 205,971 |
| Sep 4, 2025 | 496,000.00 | 502,000.00 | 492,000.00 | 493,000.00 | 493,000.00 | -1.60% | 98,511 |
| Sep 3, 2025 | 496,500.00 | 504,000.00 | 495,000.00 | 501,000.00 | 501,000.00 | 1.31% | 101,264 |
| Sep 2, 2025 | 491,000.00 | 500,000.00 | 490,500.00 | 494,500.00 | 494,500.00 | 1.54% | 73,370 |
| Sep 1, 2025 | 492,500.00 | 495,500.00 | 484,000.00 | 487,000.00 | 487,000.00 | -1.12% | 60,551 |
| Aug 29, 2025 | 494,000.00 | 505,000.00 | 491,500.00 | 492,500.00 | 492,500.00 | -0.30% | 91,436 |
| Aug 28, 2025 | 491,500.00 | 499,500.00 | 487,000.00 | 494,000.00 | 494,000.00 | -0.50% | 70,810 |
| Aug 27, 2025 | 502,000.00 | 503,000.00 | 494,000.00 | 496,500.00 | 496,500.00 | -0.90% | 84,020 |
| Aug 26, 2025 | 496,500.00 | 503,000.00 | 494,500.00 | 501,000.00 | 501,000.00 | 0.20% | 164,444 |
| Aug 25, 2025 | 498,000.00 | 500,000.00 | 490,500.00 | 500,000.00 | 500,000.00 | 2.04% | 135,626 |
| Aug 22, 2025 | 473,000.00 | 497,500.00 | 468,000.00 | 490,000.00 | 490,000.00 | 6.87% | 322,027 |
| Aug 21, 2025 | 456,500.00 | 468,000.00 | 454,000.00 | 458,500.00 | 458,500.00 | 2.69% | 125,626 |
| Aug 20, 2025 | 449,000.00 | 456,000.00 | 433,500.00 | 446,500.00 | 446,500.00 | -2.93% | 218,684 |
| Aug 19, 2025 | 464,500.00 | 467,000.00 | 454,000.00 | 460,000.00 | 460,000.00 | - | 141,014 |
| Aug 18, 2025 | 475,000.00 | 480,000.00 | 458,000.00 | 460,000.00 | 460,000.00 | -5.64% | 270,153 |
| Aug 14, 2025 | 486,000.00 | 487,500.00 | 473,500.00 | 487,500.00 | 487,500.00 | - | 155,959 |
| Aug 13, 2025 | 480,500.00 | 487,500.00 | 475,000.00 | 487,500.00 | 487,500.00 | 2.96% | 100,024 |
| Aug 12, 2025 | 498,000.00 | 506,000.00 | 472,500.00 | 473,500.00 | 473,500.00 | -4.82% | 206,357 |
| Aug 11, 2025 | 492,000.00 | 501,000.00 | 491,000.00 | 497,500.00 | 497,500.00 | 1.74% | 113,250 |
| Aug 8, 2025 | 502,000.00 | 502,000.00 | 486,500.00 | 489,000.00 | 489,000.00 | -2.59% | 152,639 |
| Aug 7, 2025 | 504,000.00 | 517,000.00 | 499,500.00 | 502,000.00 | 502,000.00 | -0.99% | 122,445 |
| Aug 6, 2025 | 499,500.00 | 509,000.00 | 492,000.00 | 507,000.00 | 507,000.00 | 0.60% | 134,344 |
| Aug 5, 2025 | 499,500.00 | 508,000.00 | 497,500.00 | 504,000.00 | 504,000.00 | 2.02% | 172,256 |
| Aug 4, 2025 | 480,000.00 | 496,500.00 | 476,500.00 | 494,000.00 | 494,000.00 | 2.07% | 138,271 |
| Aug 1, 2025 | 496,000.00 | 501,000.00 | 481,500.00 | 484,000.00 | 484,000.00 | -3.39% | 249,449 |
| Jul 31, 2025 | 504,000.00 | 507,000.00 | 493,000.00 | 501,000.00 | 501,000.00 | 0.80% | 185,403 |
| Jul 30, 2025 | 491,500.00 | 499,500.00 | 490,500.00 | 497,000.00 | 497,000.00 | 0.40% | 126,362 |
| Jul 29, 2025 | 485,000.00 | 498,500.00 | 482,500.00 | 495,000.00 | 495,000.00 | 1.23% | 159,506 |
| Jul 28, 2025 | 499,000.00 | 507,000.00 | 488,500.00 | 489,000.00 | 489,000.00 | - | 242,493 |
| Jul 25, 2025 | 487,500.00 | 493,000.00 | 485,000.00 | 489,000.00 | 489,000.00 | -0.61% | 105,380 |
| Jul 24, 2025 | 492,500.00 | 498,500.00 | 482,500.00 | 492,000.00 | 492,000.00 | 2.61% | 300,399 |
| Jul 23, 2025 | 480,000.00 | 503,000.00 | 471,000.00 | 479,500.00 | 479,500.00 | 2.46% | 491,871 |
| Jul 22, 2025 | 490,000.00 | 490,000.00 | 451,000.00 | 468,000.00 | 468,000.00 | -5.45% | 483,008 |
| Jul 21, 2025 | 466,500.00 | 495,500.00 | 464,500.00 | 495,000.00 | 495,000.00 | 2.59% | 274,140 |
| Jul 18, 2025 | 482,000.00 | 490,000.00 | 476,500.00 | 482,500.00 | 482,500.00 | 1.37% | 168,007 |
| Jul 17, 2025 | 485,000.00 | 485,000.00 | 467,500.00 | 476,000.00 | 476,000.00 | -1.45% | 173,414 |
| Jul 16, 2025 | 472,500.00 | 490,000.00 | 463,500.00 | 483,000.00 | 483,000.00 | 1.90% | 270,736 |
| Jul 15, 2025 | 455,000.00 | 477,000.00 | 454,000.00 | 474,000.00 | 474,000.00 | 5.22% | 253,316 |
| Jul 14, 2025 | 435,000.00 | 454,500.00 | 434,500.00 | 450,500.00 | 450,500.00 | 1.81% | 178,958 |
| Jul 11, 2025 | 461,000.00 | 463,000.00 | 439,500.00 | 442,500.00 | 442,500.00 | -3.80% | 209,099 |