Hyundai Corporation - 011760.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	22,250	22,050	22,050	22,250	21,800	36,376
December 04, 2025	22,200	22,100	22,100	22,250	21,900	22,654
December 03, 2025	22,150	22,350	22,350	22,500	21,900	42,275
December 02, 2025	21,850	22,000	22,000	22,250	21,700	45,707
December 01, 2025	22,050	21,850	21,850	22,350	21,800	25,955
November 28, 2025	22,200	22,150	22,150	22,300	21,950	23,189
November 27, 2025	22,250	22,000	22,000	22,450	21,800	26,496
November 26, 2025	21,400	22,450	22,450	22,500	21,400	51,924
November 25, 2025	21,700	21,000	21,000	21,850	20,850	42,235
November 24, 2025	21,650	21,400	21,400	22,050	21,300	74,355
November 21, 2025	20,950	21,400	21,400	21,400	20,600	31,530
November 20, 2025	20,800	21,250	21,250	21,400	20,800	29,092
November 19, 2025	20,850	20,700	20,700	20,900	20,300	23,183
November 18, 2025	21,450	20,700	20,700	21,600	20,650	50,878
November 17, 2025	21,500	21,500	21,500	21,900	21,250	26,053
November 14, 2025	21,900	21,500	21,500	21,950	21,450	33,859
November 13, 2025	22,100	22,100	22,100	22,400	21,900	30,901
November 12, 2025	21,600	22,100	22,100	22,150	21,550	45,745
November 11, 2025	21,600	21,600	21,600	21,850	21,250	76,452
November 10, 2025	21,000	21,500	21,500	21,700	20,850	39,471
November 07, 2025	21,000	20,850	20,850	21,050	20,450	46,471
November 06, 2025	20,600	21,000	21,000	21,200	20,350	42,283
November 05, 2025	20,900	20,350	20,350	20,900	20,050	67,736
November 04, 2025	20,850	20,900	20,900	21,050	20,500	41,510
November 03, 2025	21,300	20,850	20,850	21,350	20,800	65,522
October 31, 2025	21,450	21,250	21,250	21,550	21,200	26,444
October 30, 2025	22,050	21,400	21,400	22,050	21,350	57,204
October 29, 2025	22,150	22,000	22,000	22,200	21,750	56,920
October 28, 2025	22,400	22,250	22,250	22,450	22,050	46,142
October 27, 2025	22,600	22,400	22,400	22,800	22,250	48,181
October 24, 2025	22,800	22,500	22,500	22,900	22,350	48,766
October 23, 2025	22,550	22,750	22,750	22,950	22,400	38,039
October 22, 2025	22,400	22,800	22,800	22,800	21,950	30,906
October 21, 2025	22,500	22,350	22,350	22,800	22,050	61,574
October 20, 2025	22,100	22,400	22,400	22,500	21,750	52,671
October 17, 2025	22,050	21,750	21,750	22,200	21,700	38,645
October 16, 2025	22,100	22,050	22,050	22,350	21,800	57,596
October 15, 2025	21,000	21,800	21,800	21,850	20,900	42,845
October 14, 2025	20,900	21,000	21,000	21,300	20,650	35,899
October 13, 2025	21,000	20,850	20,850	21,000	20,550	38,063
October 10, 2025	21,400	21,150	21,150	21,400	20,850	47,021
October 02, 2025	21,100	21,200	21,200	21,400	20,950	31,756
October 01, 2025	21,150	21,100	21,100	21,300	20,950	24,812
September 30, 2025	21,200	21,150	21,150	21,300	21,000	11,570
September 29, 2025	21,250	21,250	21,250	21,450	21,050	27,432
September 26, 2025	21,450	21,150	21,150	21,550	21,000	55,697
September 25, 2025	21,750	21,550	21,550	21,750	21,400	40,531
September 24, 2025	22,000	21,700	21,700	22,300	21,600	44,439
September 23, 2025	22,100	22,150	22,150	22,350	22,000	37,471
September 22, 2025	22,300	22,150	22,150	22,600	21,900	38,483
September 19, 2025	22,450	22,350	22,350	22,550	21,950	41,333
September 18, 2025	22,700	22,300	22,300	22,700	22,150	64,717
September 17, 2025	23,000	22,500	22,500	23,050	22,450	49,998
September 16, 2025	23,150	23,050	23,050	23,150	22,850	46,213
September 15, 2025	22,600	23,000	23,000	23,300	22,550	65,287
September 12, 2025	23,000	22,600	22,600	23,050	22,500	58,998
September 11, 2025	22,800	22,700	22,700	22,900	22,400	48,377
September 10, 2025	22,700	22,800	22,800	22,850	22,300	51,842
September 09, 2025	22,350	22,300	22,300	22,500	22,150	34,221
September 08, 2025	22,000	22,300	22,300	22,400	21,950	50,209

Hyundai Corporation (011760.KS) KSC