Hd Hyundai Mipo Co.,Ltd. (KRX:010620)
South Korea
· Delayed Price · Currency is KRW 194,300
-4,200 (-2.12%)
At close: Sep 26, 2025
Hd Hyundai Mipo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 199,000.00 | 199,000.00 | 191,000.00 | 194,300.00 | 194,300.00 | -2.12% | 215,805 |
| Sep 25, 2025 | 198,100.00 | 209,000.00 | 196,700.00 | 198,500.00 | 198,500.00 | -0.30% | 399,278 |
| Sep 24, 2025 | 195,400.00 | 199,200.00 | 194,400.00 | 199,100.00 | 199,100.00 | 2.52% | 277,768 |
| Sep 23, 2025 | 195,100.00 | 198,000.00 | 193,400.00 | 194,200.00 | 194,200.00 | -0.87% | 159,306 |
| Sep 22, 2025 | 196,500.00 | 198,450.00 | 195,600.00 | 195,900.00 | 195,900.00 | -0.41% | 136,417 |
| Sep 19, 2025 | 197,700.00 | 198,400.00 | 195,900.00 | 196,700.00 | 196,700.00 | -0.46% | 168,187 |
| Sep 18, 2025 | 198,800.00 | 202,500.00 | 197,100.00 | 197,600.00 | 197,600.00 | -0.55% | 208,163 |
| Sep 17, 2025 | 200,000.00 | 200,500.00 | 197,000.00 | 198,700.00 | 198,700.00 | - | 188,489 |
| Sep 16, 2025 | 196,100.00 | 199,400.00 | 196,100.00 | 198,700.00 | 198,700.00 | 1.64% | 212,549 |
| Sep 15, 2025 | 197,500.00 | 198,200.00 | 195,200.00 | 195,500.00 | 195,500.00 | -2.15% | 261,587 |
| Sep 12, 2025 | 200,000.00 | 200,500.00 | 196,200.00 | 199,800.00 | 199,800.00 | -0.60% | 278,253 |
| Sep 11, 2025 | 198,500.00 | 201,000.00 | 197,100.00 | 201,000.00 | 201,000.00 | 2.08% | 437,999 |
| Sep 10, 2025 | 197,500.00 | 199,400.00 | 194,900.00 | 196,900.00 | 196,900.00 | -0.25% | 373,584 |
| Sep 9, 2025 | 200,000.00 | 200,500.00 | 197,000.00 | 197,400.00 | 197,400.00 | -0.95% | 365,750 |
| Sep 8, 2025 | 199,800.00 | 201,000.00 | 198,000.00 | 199,300.00 | 199,300.00 | -0.85% | 272,381 |
| Sep 5, 2025 | 199,300.00 | 202,500.00 | 197,100.00 | 201,000.00 | 201,000.00 | - | 331,414 |
| Sep 4, 2025 | 197,600.00 | 203,000.00 | 196,600.00 | 201,000.00 | 201,000.00 | 1.06% | 233,436 |
| Sep 3, 2025 | 200,000.00 | 202,000.00 | 197,600.00 | 198,900.00 | 198,900.00 | -1.29% | 235,380 |
| Sep 2, 2025 | 200,000.00 | 203,500.00 | 198,300.00 | 201,500.00 | 201,500.00 | 1.10% | 248,523 |
| Sep 1, 2025 | 203,000.00 | 204,500.00 | 198,400.00 | 199,300.00 | 199,300.00 | -2.54% | 381,820 |
| Aug 29, 2025 | 202,500.00 | 209,000.00 | 200,000.00 | 204,500.00 | 204,500.00 | 0.99% | 546,896 |
| Aug 28, 2025 | 214,000.00 | 214,000.00 | 196,500.00 | 202,500.00 | 202,500.00 | -6.25% | 1,667,805 |
| Aug 27, 2025 | 190,500.00 | 219,500.00 | 190,500.00 | 216,000.00 | 216,000.00 | 14.59% | 2,315,537 |
| Aug 26, 2025 | 194,400.00 | 194,400.00 | 185,100.00 | 188,500.00 | 188,500.00 | -1.15% | 267,885 |
| Aug 25, 2025 | 193,500.00 | 195,700.00 | 186,800.00 | 190,700.00 | 190,700.00 | -0.47% | 264,609 |
| Aug 22, 2025 | 189,800.00 | 194,200.00 | 188,700.00 | 191,600.00 | 191,600.00 | 1.54% | 193,915 |
| Aug 21, 2025 | 185,000.00 | 190,800.00 | 185,000.00 | 188,700.00 | 188,700.00 | 2.50% | 164,663 |
| Aug 20, 2025 | 181,400.00 | 185,800.00 | 175,500.00 | 184,100.00 | 184,100.00 | 0.82% | 297,758 |
| Aug 19, 2025 | 195,300.00 | 195,900.00 | 182,600.00 | 182,600.00 | 182,600.00 | -6.45% | 359,112 |
| Aug 18, 2025 | 189,800.00 | 202,000.00 | 189,000.00 | 195,200.00 | 195,200.00 | 2.74% | 376,858 |
| Aug 14, 2025 | 189,500.00 | 191,800.00 | 186,500.00 | 190,000.00 | 190,000.00 | 0.05% | 226,342 |
| Aug 13, 2025 | 187,100.00 | 192,400.00 | 186,000.00 | 189,900.00 | 189,900.00 | 2.15% | 182,130 |
| Aug 12, 2025 | 190,000.00 | 193,200.00 | 184,000.00 | 185,900.00 | 185,900.00 | -2.11% | 263,579 |
| Aug 11, 2025 | 191,800.00 | 192,800.00 | 187,200.00 | 189,900.00 | 189,900.00 | -1.25% | 257,982 |
| Aug 8, 2025 | 199,900.00 | 202,000.00 | 190,900.00 | 192,300.00 | 192,300.00 | -3.71% | 458,706 |
| Aug 7, 2025 | 198,300.00 | 202,000.00 | 197,100.00 | 199,700.00 | 199,700.00 | 0.71% | 288,393 |
| Aug 6, 2025 | 196,300.00 | 202,000.00 | 194,300.00 | 198,300.00 | 198,300.00 | 0.20% | 264,293 |
| Aug 5, 2025 | 197,300.00 | 201,500.00 | 195,600.00 | 197,900.00 | 197,900.00 | 1.07% | 351,896 |
| Aug 4, 2025 | 193,500.00 | 201,500.00 | 190,000.00 | 195,800.00 | 195,800.00 | 0.10% | 313,659 |
| Aug 1, 2025 | 210,000.00 | 212,000.00 | 190,100.00 | 195,600.00 | 195,600.00 | -7.74% | 905,906 |
| Jul 31, 2025 | 210,000.00 | 221,500.00 | 202,000.00 | 212,000.00 | 212,000.00 | 3.41% | 1,052,812 |
| Jul 30, 2025 | 209,000.00 | 209,500.00 | 202,500.00 | 205,000.00 | 205,000.00 | -0.73% | 178,358 |
| Jul 29, 2025 | 204,500.00 | 209,000.00 | 199,900.00 | 206,500.00 | 206,500.00 | 1.98% | 262,221 |
| Jul 28, 2025 | 210,000.00 | 211,000.00 | 201,500.00 | 202,500.00 | 202,500.00 | -0.25% | 298,586 |
| Jul 25, 2025 | 196,200.00 | 206,000.00 | 194,400.00 | 203,000.00 | 203,000.00 | 3.78% | 261,412 |
| Jul 24, 2025 | 196,700.00 | 199,600.00 | 193,500.00 | 195,600.00 | 195,600.00 | 0.82% | 217,215 |
| Jul 23, 2025 | 199,600.00 | 201,000.00 | 190,700.00 | 194,000.00 | 194,000.00 | -2.51% | 292,958 |
| Jul 22, 2025 | 201,000.00 | 205,000.00 | 193,000.00 | 199,000.00 | 199,000.00 | -1.00% | 314,144 |
| Jul 21, 2025 | 199,700.00 | 205,000.00 | 199,600.00 | 201,000.00 | 201,000.00 | 0.50% | 169,495 |
| Jul 18, 2025 | 194,100.00 | 203,500.00 | 193,700.00 | 200,000.00 | 200,000.00 | 2.09% | 269,561 |