HD Hyundai Co., Ltd. (KRX:267250)
South Korea
· Delayed Price · Currency is KRW 153,700
+3,100 (2.06%)
At close: Sep 29, 2025
HD Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 151,200.00 | 153,900.00 | 148,100.00 | 150,600.00 | 150,600.00 | -0.92% | 172,054 |
| Sep 25, 2025 | 152,600.00 | 154,400.00 | 151,000.00 | 152,000.00 | 152,000.00 | -1.68% | 133,068 |
| Sep 24, 2025 | 159,000.00 | 159,200.00 | 153,000.00 | 154,600.00 | 154,600.00 | -2.46% | 132,772 |
| Sep 23, 2025 | 157,500.00 | 159,400.00 | 157,200.00 | 158,500.00 | 158,500.00 | -0.38% | 109,432 |
| Sep 22, 2025 | 161,500.00 | 161,800.00 | 156,300.00 | 159,100.00 | 159,100.00 | -1.36% | 128,498 |
| Sep 19, 2025 | 161,200.00 | 162,200.00 | 159,400.00 | 161,300.00 | 161,300.00 | -0.31% | 300,906 |
| Sep 18, 2025 | 161,900.00 | 164,200.00 | 159,200.00 | 161,800.00 | 161,800.00 | - | 138,101 |
| Sep 17, 2025 | 162,100.00 | 163,200.00 | 160,500.00 | 161,800.00 | 161,800.00 | 0.87% | 152,241 |
| Sep 16, 2025 | 162,700.00 | 164,300.00 | 160,200.00 | 160,400.00 | 160,400.00 | -2.37% | 180,172 |
| Sep 15, 2025 | 147,100.00 | 164,700.00 | 147,100.00 | 164,300.00 | 164,300.00 | 10.64% | 447,522 |
| Sep 12, 2025 | 150,200.00 | 151,400.00 | 147,200.00 | 148,500.00 | 148,500.00 | -0.87% | 150,685 |
| Sep 11, 2025 | 149,700.00 | 151,700.00 | 146,700.00 | 149,800.00 | 149,800.00 | 0.81% | 242,606 |
| Sep 10, 2025 | 145,200.00 | 149,000.00 | 145,200.00 | 148,600.00 | 148,600.00 | 1.09% | 178,849 |
| Sep 9, 2025 | 144,500.00 | 148,400.00 | 144,000.00 | 147,000.00 | 147,000.00 | 2.58% | 211,224 |
| Sep 8, 2025 | 143,500.00 | 144,000.00 | 141,500.00 | 143,300.00 | 143,300.00 | -0.97% | 117,801 |
| Sep 5, 2025 | 137,500.00 | 145,400.00 | 137,300.00 | 144,700.00 | 144,700.00 | 4.86% | 364,190 |
| Sep 4, 2025 | 135,100.00 | 138,800.00 | 135,100.00 | 138,000.00 | 138,000.00 | 1.17% | 137,079 |
| Sep 3, 2025 | 136,100.00 | 138,500.00 | 134,700.00 | 136,400.00 | 136,400.00 | 0.15% | 166,360 |
| Sep 2, 2025 | 137,500.00 | 137,900.00 | 135,100.00 | 136,200.00 | 136,200.00 | -0.80% | 123,846 |
| Sep 1, 2025 | 136,600.00 | 141,200.00 | 136,400.00 | 137,300.00 | 137,300.00 | 0.15% | 159,153 |
| Aug 29, 2025 | 136,600.00 | 138,900.00 | 135,200.00 | 137,100.00 | 137,100.00 | 0.29% | 168,286 |
| Aug 28, 2025 | 137,200.00 | 137,900.00 | 130,300.00 | 136,700.00 | 136,700.00 | 1.18% | 304,704 |
| Aug 27, 2025 | 133,600.00 | 138,000.00 | 132,000.00 | 135,100.00 | 135,100.00 | 1.89% | 222,015 |
| Aug 26, 2025 | 136,400.00 | 136,400.00 | 130,000.00 | 132,600.00 | 132,600.00 | 1.22% | 400,194 |
| Aug 25, 2025 | 129,500.00 | 131,500.00 | 128,300.00 | 131,000.00 | 131,000.00 | 2.02% | 140,488 |
| Aug 22, 2025 | 128,100.00 | 130,500.00 | 127,200.00 | 128,400.00 | 128,400.00 | 0.39% | 134,949 |
| Aug 21, 2025 | 128,000.00 | 129,100.00 | 126,700.00 | 127,900.00 | 127,900.00 | -0.47% | 173,827 |
| Aug 20, 2025 | 126,000.00 | 129,500.00 | 123,200.00 | 128,500.00 | 128,500.00 | -0.16% | 212,308 |
| Aug 19, 2025 | 130,200.00 | 130,500.00 | 127,200.00 | 128,700.00 | 128,700.00 | -1.83% | 159,521 |
| Aug 18, 2025 | 133,100.00 | 133,800.00 | 130,300.00 | 131,100.00 | 131,100.00 | -2.53% | 97,251 |
| Aug 14, 2025 | 133,800.00 | 135,100.00 | 132,300.00 | 134,500.00 | 134,500.00 | 0.67% | 223,224 |
| Aug 13, 2025 | 132,900.00 | 135,700.00 | 132,000.00 | 133,600.00 | 133,600.00 | 0.91% | 115,667 |
| Aug 12, 2025 | 133,000.00 | 136,500.00 | 132,200.00 | 132,400.00 | 132,400.00 | -1.12% | 116,693 |
| Aug 11, 2025 | 136,200.00 | 137,000.00 | 133,500.00 | 133,900.00 | 133,900.00 | -1.11% | 105,861 |
| Aug 8, 2025 | 136,200.00 | 137,000.00 | 133,200.00 | 135,400.00 | 135,400.00 | -0.95% | 129,310 |
| Aug 7, 2025 | 136,800.00 | 138,000.00 | 135,000.00 | 136,700.00 | 136,700.00 | 2.24% | 185,636 |
| Aug 6, 2025 | 131,100.00 | 133,900.00 | 129,200.00 | 133,700.00 | 133,700.00 | 0.91% | 176,633 |
| Aug 5, 2025 | 132,100.00 | 133,200.00 | 130,700.00 | 132,500.00 | 132,500.00 | 2.32% | 210,312 |
| Aug 4, 2025 | 127,100.00 | 131,500.00 | 127,000.00 | 129,500.00 | 129,500.00 | 0.94% | 273,003 |
| Aug 1, 2025 | 140,600.00 | 140,700.00 | 128,300.00 | 128,300.00 | 128,300.00 | -10.03% | 495,980 |
| Jul 31, 2025 | 144,500.00 | 146,400.00 | 141,100.00 | 142,600.00 | 142,600.00 | 1.06% | 278,554 |
| Jul 30, 2025 | 142,100.00 | 144,800.00 | 140,300.00 | 141,100.00 | 141,100.00 | -0.49% | 166,096 |
| Jul 29, 2025 | 142,100.00 | 143,200.00 | 139,500.00 | 141,800.00 | 141,800.00 | -0.28% | 201,506 |
| Jul 28, 2025 | 152,400.00 | 152,700.00 | 141,400.00 | 142,200.00 | 142,200.00 | -5.07% | 344,540 |
| Jul 25, 2025 | 137,300.00 | 151,800.00 | 137,300.00 | 149,800.00 | 149,800.00 | 8.08% | 532,856 |
| Jul 24, 2025 | 136,400.00 | 140,500.00 | 136,200.00 | 138,600.00 | 138,600.00 | 1.69% | 209,165 |
| Jul 23, 2025 | 137,300.00 | 138,500.00 | 133,400.00 | 136,300.00 | 136,300.00 | 0.15% | 176,483 |
| Jul 22, 2025 | 137,200.00 | 137,900.00 | 135,100.00 | 136,100.00 | 136,100.00 | -0.80% | 132,203 |
| Jul 21, 2025 | 133,500.00 | 137,200.00 | 133,200.00 | 137,200.00 | 137,200.00 | 1.78% | 223,707 |
| Jul 18, 2025 | 137,600.00 | 139,700.00 | 133,700.00 | 134,800.00 | 134,800.00 | -2.18% | 178,891 |