HD Hyundai Electric Co., Ltd. (KRX:267260)
South Korea
· Delayed Price · Currency is KRW 907,000
-61,000 (-6.30%)
At close: Mar 9, 2026
HD Hyundai Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 957,000.00 | 990,000.00 | 941,000.00 | 968,000.00 | 968,000.00 | -1.63% | 208,380 |
| Mar 5, 2026 | 985,000.00 | 1,007,000.00 | 962,000.00 | 984,000.00 | 984,000.00 | 12.97% | 220,416 |
| Mar 4, 2026 | 920,000.00 | 959,000.00 | 853,000.00 | 871,000.00 | 871,000.00 | -11.75% | 273,556 |
| Mar 3, 2026 | 1,006,000.00 | 1,048,000.00 | 983,000.00 | 987,000.00 | 987,000.00 | -6.00% | 192,637 |
| Feb 27, 2026 | 1,088,000.00 | 1,109,000.00 | 1,041,000.00 | 1,050,000.00 | 1,050,000.00 | -5.49% | 330,896 |
| Feb 26, 2026 | 1,075,000.00 | 1,116,000.00 | 1,068,000.00 | 1,111,000.00 | 1,111,000.00 | 4.32% | 253,366 |
| Feb 25, 2026 | 1,096,000.00 | 1,097,000.00 | 1,049,000.00 | 1,065,000.00 | 1,059,800.00 | -0.47% | 157,891 |
| Feb 24, 2026 | 1,055,000.00 | 1,076,000.00 | 1,041,000.00 | 1,070,000.00 | 1,064,775.59 | 0.28% | 138,670 |
| Feb 23, 2026 | 1,030,000.00 | 1,080,000.00 | 1,020,000.00 | 1,067,000.00 | 1,061,790.23 | 5.54% | 183,729 |
| Feb 20, 2026 | 967,000.00 | 1,012,000.00 | 966,000.00 | 1,011,000.00 | 1,006,063.66 | 4.55% | 167,876 |
| Feb 19, 2026 | 970,000.00 | 975,000.00 | 950,000.00 | 967,000.00 | 962,278.50 | 1.90% | 116,109 |
| Feb 13, 2026 | 950,000.00 | 973,000.00 | 946,000.00 | 949,000.00 | 944,366.38 | -1.76% | 112,113 |
| Feb 12, 2026 | 997,000.00 | 1,000,000.00 | 958,000.00 | 966,000.00 | 961,283.38 | -2.91% | 182,379 |
| Feb 11, 2026 | 945,000.00 | 998,000.00 | 933,000.00 | 995,000.00 | 990,141.78 | 5.96% | 222,963 |
| Feb 10, 2026 | 944,000.00 | 980,000.00 | 934,000.00 | 939,000.00 | 934,415.21 | 0.64% | 218,860 |
| Feb 9, 2026 | 892,000.00 | 943,000.00 | 885,000.00 | 933,000.00 | 928,444.51 | 11.07% | 305,359 |
| Feb 6, 2026 | 845,000.00 | 849,000.00 | 806,000.00 | 840,000.00 | 835,898.59 | -3.78% | 151,989 |
| Feb 5, 2026 | 894,000.00 | 899,000.00 | 855,000.00 | 873,000.00 | 868,737.46 | -5.52% | 190,097 |
| Feb 4, 2026 | 896,000.00 | 929,000.00 | 892,000.00 | 924,000.00 | 919,488.45 | 3.94% | 146,082 |
| Feb 3, 2026 | 866,000.00 | 900,000.00 | 864,000.00 | 889,000.00 | 884,659.34 | 6.34% | 174,695 |
| Feb 2, 2026 | 882,000.00 | 883,000.00 | 821,000.00 | 836,000.00 | 831,918.12 | -5.96% | 183,359 |
| Jan 30, 2026 | 893,000.00 | 918,000.00 | 885,000.00 | 889,000.00 | 884,659.34 | -0.89% | 173,328 |
| Jan 29, 2026 | 914,000.00 | 926,000.00 | 876,000.00 | 897,000.00 | 892,620.28 | -0.55% | 159,821 |
| Jan 28, 2026 | 912,000.00 | 927,000.00 | 895,000.00 | 902,000.00 | 897,595.87 | 0.11% | 203,258 |
| Jan 27, 2026 | 871,000.00 | 913,000.00 | 850,000.00 | 901,000.00 | 896,600.75 | 3.33% | 171,752 |
| Jan 26, 2026 | 879,000.00 | 891,000.00 | 845,000.00 | 872,000.00 | 867,742.35 | -1.36% | 239,517 |
| Jan 23, 2026 | 880,000.00 | 902,000.00 | 871,000.00 | 884,000.00 | 879,683.76 | -0.45% | 158,561 |
| Jan 22, 2026 | 899,000.00 | 909,000.00 | 886,000.00 | 888,000.00 | 883,664.23 | -0.67% | 120,807 |
| Jan 21, 2026 | 891,000.00 | 908,000.00 | 881,000.00 | 894,000.00 | 889,634.93 | -2.30% | 121,632 |
| Jan 20, 2026 | 910,000.00 | 928,000.00 | 880,000.00 | 915,000.00 | 910,532.39 | -0.33% | 137,308 |
| Jan 19, 2026 | 909,000.00 | 934,000.00 | 906,000.00 | 918,000.00 | 913,517.75 | 1.32% | 168,381 |
| Jan 16, 2026 | 910,000.00 | 915,000.00 | 888,000.00 | 906,000.00 | 901,576.34 | 1.57% | 139,572 |
| Jan 15, 2026 | 920,000.00 | 947,000.00 | 888,000.00 | 892,000.00 | 887,644.69 | -3.25% | 277,030 |
| Jan 14, 2026 | 887,000.00 | 929,000.00 | 882,000.00 | 922,000.00 | 917,498.22 | 4.06% | 203,916 |
| Jan 13, 2026 | 896,000.00 | 897,000.00 | 857,000.00 | 886,000.00 | 881,673.99 | 1.14% | 155,578 |
| Jan 12, 2026 | 866,000.00 | 898,000.00 | 860,000.00 | 876,000.00 | 871,722.82 | 3.30% | 189,898 |
| Jan 9, 2026 | 855,000.00 | 855,000.00 | 825,000.00 | 848,000.00 | 843,859.53 | -1.62% | 140,739 |
| Jan 8, 2026 | 812,000.00 | 868,000.00 | 812,000.00 | 862,000.00 | 857,791.17 | 4.99% | 219,304 |
| Jan 7, 2026 | 825,000.00 | 830,000.00 | 814,000.00 | 821,000.00 | 816,991.36 | -1.56% | 233,958 |
| Jan 6, 2026 | 826,000.00 | 855,000.00 | 790,000.00 | 834,000.00 | 829,927.89 | -3.92% | 428,669 |
| Jan 5, 2026 | 819,000.00 | 869,000.00 | 811,000.00 | 868,000.00 | 863,761.88 | 5.98% | 165,187 |
| Jan 2, 2026 | 774,000.00 | 822,000.00 | 763,000.00 | 819,000.00 | 815,001.13 | 5.81% | 132,745 |
| Dec 30, 2025 | 779,000.00 | 785,000.00 | 774,000.00 | 774,000.00 | 770,220.85 | -1.78% | 91,306 |
| Dec 29, 2025 | 755,000.00 | 793,000.00 | 755,000.00 | 788,000.00 | 784,152.49 | 3.14% | 95,408 |
| Dec 26, 2025 | 777,000.00 | 779,000.00 | 754,000.00 | 764,000.00 | 760,269.67 | -2.05% | 113,903 |
| Dec 24, 2025 | 797,000.00 | 799,000.00 | 780,000.00 | 780,000.00 | 776,191.55 | -1.76% | 76,403 |
| Dec 23, 2025 | 808,000.00 | 809,000.00 | 791,000.00 | 794,000.00 | 790,123.19 | -1.37% | 67,355 |
| Dec 22, 2025 | 826,000.00 | 833,000.00 | 797,000.00 | 805,000.00 | 801,069.48 | -0.25% | 113,153 |
| Dec 19, 2025 | 807,000.00 | 822,000.00 | 795,000.00 | 807,000.00 | 803,059.72 | 2.15% | 78,227 |
| Dec 18, 2025 | 796,000.00 | 812,000.00 | 788,000.00 | 790,000.00 | 786,142.72 | -3.89% | 95,019 |
| Dec 17, 2025 | 834,000.00 | 837,000.00 | 818,000.00 | 822,000.00 | 817,986.48 | -0.36% | 83,310 |
| Dec 16, 2025 | 827,000.00 | 846,000.00 | 819,000.00 | 825,000.00 | 820,971.83 | -0.60% | 109,808 |
| Dec 15, 2025 | 839,000.00 | 851,000.00 | 824,000.00 | 830,000.00 | 825,947.42 | -4.16% | 123,407 |
| Dec 12, 2025 | 855,000.00 | 877,000.00 | 849,000.00 | 866,000.00 | 861,771.64 | 2.36% | 134,492 |
| Dec 11, 2025 | 868,000.00 | 882,000.00 | 846,000.00 | 846,000.00 | 841,869.30 | -0.35% | 165,857 |
| Dec 10, 2025 | 857,000.00 | 872,000.00 | 841,000.00 | 849,000.00 | 844,854.65 | 0.12% | 80,526 |
| Dec 9, 2025 | 834,000.00 | 855,000.00 | 826,000.00 | 848,000.00 | 843,859.53 | 0.71% | 101,223 |
| Dec 8, 2025 | 830,000.00 | 846,000.00 | 822,000.00 | 842,000.00 | 837,888.83 | 1.20% | 115,992 |
| Dec 5, 2025 | 804,000.00 | 836,000.00 | 796,000.00 | 832,000.00 | 827,937.65 | 4.26% | 133,262 |
| Dec 4, 2025 | 819,000.00 | 829,000.00 | 787,000.00 | 798,000.00 | 794,103.66 | -2.68% | 121,443 |
| Dec 3, 2025 | 787,000.00 | 823,000.00 | 780,000.00 | 820,000.00 | 815,996.24 | 4.99% | 181,990 |
| Dec 2, 2025 | 742,000.00 | 785,000.00 | 742,000.00 | 781,000.00 | 777,186.67 | 4.69% | 153,005 |
| Dec 1, 2025 | 787,000.00 | 787,000.00 | 736,000.00 | 746,000.00 | 742,357.56 | -3.74% | 173,891 |
| Nov 28, 2025 | 802,000.00 | 802,000.00 | 764,000.00 | 775,000.00 | 771,215.96 | -2.88% | 120,269 |
| Nov 27, 2025 | 810,000.00 | 825,000.00 | 797,000.00 | 798,000.00 | 794,103.66 | 0.13% | 72,971 |
| Nov 26, 2025 | 812,000.00 | 813,000.00 | 770,000.00 | 797,000.00 | 793,108.54 | 2.18% | 102,748 |
| Nov 25, 2025 | 774,000.00 | 798,000.00 | 771,000.00 | 780,000.00 | 776,191.55 | 4.00% | 148,760 |
| Nov 24, 2025 | 761,000.00 | 766,000.00 | 744,000.00 | 750,000.00 | 746,338.03 | -0.13% | 246,868 |
| Nov 21, 2025 | 773,000.00 | 790,000.00 | 751,000.00 | 751,000.00 | 747,333.15 | -7.85% | 221,598 |
| Nov 20, 2025 | 837,000.00 | 838,000.00 | 810,000.00 | 815,000.00 | 811,020.66 | 4.09% | 142,972 |
| Nov 19, 2025 | 817,000.00 | 817,000.00 | 768,000.00 | 783,000.00 | 779,176.90 | -3.57% | 299,531 |
| Nov 18, 2025 | 819,000.00 | 853,000.00 | 803,500.00 | 812,000.00 | 808,035.31 | -3.33% | 137,398 |
| Nov 17, 2025 | 832,000.00 | 849,000.00 | 831,000.00 | 840,000.00 | 835,898.59 | 1.94% | 111,375 |
| Nov 14, 2025 | 830,000.00 | 837,000.00 | 821,000.00 | 824,000.00 | 819,976.71 | -4.85% | 180,505 |
| Nov 13, 2025 | 840,000.00 | 876,000.00 | 840,000.00 | 866,000.00 | 861,771.64 | 2.12% | 175,104 |
| Nov 12, 2025 | 852,000.00 | 853,000.00 | 831,000.00 | 848,000.00 | 843,859.53 | -1.40% | 190,716 |
| Nov 11, 2025 | 880,000.00 | 893,000.00 | 846,000.00 | 860,000.00 | 855,800.94 | 0.35% | 223,542 |
| Nov 10, 2025 | 821,000.00 | 864,000.00 | 813,000.00 | 857,000.00 | 852,815.59 | 4.77% | 204,359 |
| Nov 7, 2025 | 832,000.00 | 861,000.00 | 802,000.00 | 818,000.00 | 814,006.01 | -6.51% | 377,137 |
| Nov 6, 2025 | 896,000.00 | 907,000.00 | 854,000.00 | 875,000.00 | 870,727.70 | 0.81% | 269,245 |
| Nov 5, 2025 | 889,000.00 | 894,000.00 | 828,000.00 | 868,000.00 | 863,761.88 | -5.45% | 486,112 |
| Nov 4, 2025 | 940,000.00 | 976,000.00 | 910,000.00 | 918,000.00 | 913,517.75 | -3.27% | 324,505 |
| Nov 3, 2025 | 892,000.00 | 969,000.00 | 889,000.00 | 949,000.00 | 944,366.38 | 9.08% | 263,089 |
| Oct 31, 2025 | 898,000.00 | 909,000.00 | 870,000.00 | 870,000.00 | 865,752.11 | -1.69% | 184,721 |
| Oct 30, 2025 | 863,000.00 | 918,000.00 | 861,000.00 | 885,000.00 | 880,678.87 | 3.87% | 209,958 |
| Oct 29, 2025 | 841,000.00 | 873,000.00 | 832,000.00 | 852,000.00 | 847,840.00 | 1.55% | 187,101 |
| Oct 28, 2025 | 833,000.00 | 845,500.00 | 820,000.00 | 839,000.00 | 834,903.47 | 2.32% | 198,413 |
| Oct 27, 2025 | 807,000.00 | 837,000.00 | 790,000.00 | 820,000.00 | 815,996.24 | 5.13% | 241,272 |
| Oct 24, 2025 | 750,000.00 | 793,000.00 | 746,000.00 | 780,000.00 | 776,191.55 | 4.56% | 254,601 |
| Oct 23, 2025 | 687,000.00 | 753,000.00 | 681,000.00 | 746,000.00 | 742,357.56 | 8.75% | 404,203 |
| Oct 22, 2025 | 679,000.00 | 689,000.00 | 673,000.00 | 686,000.00 | 682,650.52 | 1.18% | 88,701 |
| Oct 21, 2025 | 689,000.00 | 697,000.00 | 675,000.00 | 678,000.00 | 674,689.58 | -0.44% | 119,176 |
| Oct 20, 2025 | 674,000.00 | 683,000.00 | 669,000.00 | 681,000.00 | 677,674.93 | 2.10% | 100,790 |
| Oct 17, 2025 | 678,000.00 | 685,000.00 | 665,000.00 | 667,000.00 | 663,743.29 | -2.63% | 101,892 |
| Oct 16, 2025 | 670,000.00 | 685,000.00 | 662,000.00 | 685,000.00 | 681,655.40 | 2.54% | 132,978 |
| Oct 15, 2025 | 651,000.00 | 672,000.00 | 641,000.00 | 668,000.00 | 664,738.40 | 3.09% | 211,360 |
| Oct 14, 2025 | 668,000.00 | 677,000.00 | 636,000.00 | 648,000.00 | 644,836.06 | -2.70% | 170,863 |
| Oct 13, 2025 | 649,000.00 | 675,000.00 | 646,000.00 | 666,000.00 | 662,748.17 | 0.91% | 166,970 |
| Oct 10, 2025 | 668,000.00 | 668,000.00 | 644,000.00 | 660,000.00 | 656,777.46 | 5.60% | 190,547 |
| Oct 2, 2025 | 610,000.00 | 629,000.00 | 606,000.00 | 625,000.00 | 621,948.36 | 4.87% | 220,423 |