HD Hyundai Electric Co., Ltd. (KRX:267260)
South Korea
· Delayed Price · Currency is KRW 576,000
+7,000 (1.23%)
Last updated: Sep 29, 2025, 11:30 AM KST
HD Hyundai Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 582,000.00 | 588,000.00 | 561,000.00 | 569,000.00 | 569,000.00 | -3.07% | 179,184 |
| 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% | 118,109 |
| 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 | - | 141,995 |
| 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% | 385,274 |
| Sep 9, 2025 | 513,000.00 | 518,000.00 | 501,000.00 | 516,000.00 | 516,000.00 | 1.38% | 125,740 |
| Sep 8, 2025 | 517,000.00 | 517,000.00 | 501,000.00 | 509,000.00 | 509,000.00 | -1.55% | 98,597 |
| 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% | 205,283 |
| 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% | 328,002 |
| 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% | 226,066 |
| Aug 19, 2025 | 464,500.00 | 467,000.00 | 454,000.00 | 460,000.00 | 460,000.00 | - | 147,253 |
| 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% | 115,779 |
| 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% | 130,581 |
| Aug 6, 2025 | 499,500.00 | 509,000.00 | 492,000.00 | 507,000.00 | 507,000.00 | 0.60% | 142,283 |
| 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% | 258,403 |
| 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% | 166,170 |
| Jul 28, 2025 | 499,000.00 | 507,000.00 | 488,500.00 | 489,000.00 | 489,000.00 | - | 252,288 |
| Jul 25, 2025 | 487,500.00 | 493,000.00 | 485,000.00 | 489,000.00 | 489,000.00 | -0.61% | 114,512 |
| Jul 24, 2025 | 492,500.00 | 498,500.00 | 482,500.00 | 492,000.00 | 492,000.00 | 2.61% | 312,160 |
| 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 |