HD Hyundai Co., Ltd. (KRX:267250)
South Korea
· Delayed Price · Currency is KRW 208,500
+1,000 (0.48%)
At close: Dec 5, 2025
HD Hyundai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 206,000.00 | 209,500.00 | 203,500.00 | 208,500.00 | 208,500.00 | 0.48% | 140,525 |
| Dec 4, 2025 | 206,500.00 | 209,000.00 | 201,000.00 | 207,500.00 | 207,500.00 | 3.49% | 210,290 |
| Dec 3, 2025 | 191,200.00 | 204,000.00 | 189,400.00 | 200,500.00 | 200,500.00 | 5.30% | 274,467 |
| Dec 2, 2025 | 188,800.00 | 190,500.00 | 184,000.00 | 190,400.00 | 190,400.00 | 1.12% | 220,891 |
| Dec 1, 2025 | 199,100.00 | 199,900.00 | 186,100.00 | 188,300.00 | 188,300.00 | -4.17% | 265,176 |
| Nov 28, 2025 | 204,000.00 | 204,000.00 | 194,000.00 | 196,500.00 | 196,500.00 | -2.48% | 217,091 |
| Nov 27, 2025 | 204,500.00 | 205,500.00 | 200,000.00 | 201,500.00 | 201,500.00 | -1.23% | 73,071 |
| Nov 26, 2025 | 207,500.00 | 208,000.00 | 199,550.00 | 204,000.00 | 204,000.00 | 0.74% | 155,125 |
| Nov 25, 2025 | 205,000.00 | 208,000.00 | 201,500.00 | 202,500.00 | 202,500.00 | 1.00% | 143,048 |
| Nov 24, 2025 | 208,000.00 | 209,000.00 | 200,500.00 | 200,500.00 | 200,500.00 | -1.47% | 297,744 |
| Nov 21, 2025 | 208,000.00 | 208,000.00 | 201,000.00 | 203,500.00 | 203,500.00 | -4.68% | 152,161 |
| Nov 20, 2025 | 213,500.00 | 219,000.00 | 213,000.00 | 213,500.00 | 213,500.00 | 1.91% | 149,763 |
| Nov 19, 2025 | 221,000.00 | 221,000.00 | 205,500.00 | 209,500.00 | 209,500.00 | -3.68% | 190,453 |
| Nov 18, 2025 | 221,000.00 | 229,500.00 | 217,500.00 | 217,500.00 | 217,500.00 | -3.97% | 148,375 |
| Nov 17, 2025 | 217,000.00 | 229,500.00 | 216,500.00 | 226,500.00 | 226,500.00 | 5.35% | 211,406 |
| Nov 14, 2025 | 216,000.00 | 220,000.00 | 214,000.00 | 215,000.00 | 215,000.00 | -4.87% | 161,030 |
| Nov 13, 2025 | 222,500.00 | 229,000.00 | 219,000.00 | 226,000.00 | 226,000.00 | 0.67% | 221,699 |
| Nov 12, 2025 | 223,500.00 | 225,500.00 | 217,000.00 | 224,500.00 | 224,500.00 | 2.28% | 185,820 |
| Nov 11, 2025 | 226,500.00 | 226,500.00 | 217,000.00 | 219,500.00 | 219,500.00 | -0.68% | 191,394 |
| Nov 10, 2025 | 213,500.00 | 225,000.00 | 211,500.00 | 221,000.00 | 221,000.00 | 6.51% | 245,193 |
| Nov 7, 2025 | 217,000.00 | 217,500.00 | 203,000.00 | 207,500.00 | 207,500.00 | -4.16% | 190,170 |
| Nov 6, 2025 | 210,000.00 | 225,000.00 | 204,500.00 | 216,500.00 | 216,500.00 | 6.65% | 365,028 |
| Nov 5, 2025 | 212,500.00 | 213,500.00 | 199,100.00 | 203,000.00 | 203,000.00 | -3.56% | 326,651 |
| Nov 4, 2025 | 230,000.00 | 230,000.00 | 209,500.00 | 210,500.00 | 210,500.00 | -3.88% | 287,693 |
| Nov 3, 2025 | 211,000.00 | 221,500.00 | 211,000.00 | 219,000.00 | 219,000.00 | 6.83% | 258,295 |
| Oct 31, 2025 | 207,500.00 | 212,000.00 | 205,000.00 | 205,000.00 | 205,000.00 | -2.38% | 201,062 |
| Oct 30, 2025 | 231,000.00 | 237,000.00 | 207,500.00 | 210,000.00 | 210,000.00 | 0.24% | 385,974 |
| Oct 29, 2025 | 212,000.00 | 212,500.00 | 201,000.00 | 209,500.00 | 209,500.00 | 1.21% | 204,257 |
| Oct 28, 2025 | 210,000.00 | 212,000.00 | 204,000.00 | 207,000.00 | 207,000.00 | -2.59% | 251,822 |
| Oct 27, 2025 | 215,000.00 | 219,500.00 | 200,000.00 | 212,500.00 | 212,500.00 | 17.02% | 595,868 |
| Oct 24, 2025 | 178,800.00 | 184,600.00 | 177,400.00 | 181,600.00 | 181,600.00 | 3.48% | 170,641 |
| Oct 23, 2025 | 177,800.00 | 179,300.00 | 175,200.00 | 175,500.00 | 175,500.00 | -2.88% | 139,320 |
| Oct 22, 2025 | 174,700.00 | 180,800.00 | 170,000.00 | 180,700.00 | 180,700.00 | 4.45% | 153,921 |
| Oct 21, 2025 | 171,500.00 | 176,700.00 | 166,500.00 | 173,000.00 | 173,000.00 | 0.82% | 205,342 |
| Oct 20, 2025 | 165,100.00 | 174,900.00 | 164,500.00 | 171,600.00 | 171,600.00 | 5.28% | 217,997 |
| Oct 17, 2025 | 158,500.00 | 167,500.00 | 157,700.00 | 163,000.00 | 163,000.00 | 1.88% | 195,280 |
| Oct 16, 2025 | 157,000.00 | 161,600.00 | 156,900.00 | 160,000.00 | 160,000.00 | 1.98% | 222,255 |
| Oct 15, 2025 | 151,900.00 | 156,900.00 | 151,900.00 | 156,900.00 | 156,900.00 | 2.35% | 301,979 |
| Oct 14, 2025 | 154,200.00 | 156,600.00 | 149,100.00 | 153,300.00 | 153,300.00 | -2.11% | 209,644 |
| Oct 13, 2025 | 158,400.00 | 158,400.00 | 152,700.00 | 156,600.00 | 156,600.00 | -0.89% | 196,106 |
| Oct 10, 2025 | 163,700.00 | 164,000.00 | 154,500.00 | 158,000.00 | 158,000.00 | -3.89% | 422,151 |
| Oct 2, 2025 | 159,500.00 | 167,100.00 | 157,000.00 | 164,400.00 | 164,400.00 | 4.91% | 424,300 |
| Oct 1, 2025 | 155,400.00 | 157,200.00 | 153,900.00 | 156,700.00 | 156,700.00 | 0.84% | 120,527 |
| Sep 30, 2025 | 155,200.00 | 156,500.00 | 153,000.00 | 155,400.00 | 155,400.00 | 1.11% | 154,789 |
| Sep 29, 2025 | 152,600.00 | 154,500.00 | 151,600.00 | 153,700.00 | 153,700.00 | 2.06% | 121,920 |
| Sep 26, 2025 | 151,200.00 | 153,900.00 | 148,100.00 | 150,600.00 | 149,700.00 | -0.92% | 162,813 |
| Sep 25, 2025 | 152,600.00 | 154,400.00 | 151,000.00 | 152,000.00 | 151,091.63 | -1.68% | 133,068 |
| Sep 24, 2025 | 159,000.00 | 159,200.00 | 153,000.00 | 154,600.00 | 153,676.10 | -2.46% | 132,772 |
| Sep 23, 2025 | 157,500.00 | 159,400.00 | 157,200.00 | 158,500.00 | 157,552.79 | -0.38% | 109,432 |
| Sep 22, 2025 | 161,500.00 | 161,800.00 | 156,300.00 | 159,100.00 | 158,149.20 | -1.36% | 128,498 |