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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23,150	22,650	22,650	23,200	22,450	87,422
August 14, 2025	23,550	23,150	23,150	23,650	22,950	50,894
August 13, 2025	24,100	23,450	23,450	24,100	23,250	39,971
August 12, 2025	23,950	23,900	23,900	24,300	23,650	53,292
August 11, 2025	24,850	24,150	24,150	24,850	24,150	71,588
August 08, 2025	23,900	24,350	24,350	24,800	23,850	126,609
August 07, 2025	23,550	23,350	23,350	23,550	23,050	79,051
August 06, 2025	23,400	23,250	23,250	23,450	22,900	30,587
August 05, 2025	23,550	23,300	23,300	23,750	23,200	43,546
August 04, 2025	23,350	23,350	23,350	23,700	23,150	65,552
August 01, 2025	24,700	23,100	23,100	24,850	23,100	150,407
July 31, 2025	25,400	25,100	25,100	25,550	24,850	49,361
July 30, 2025	25,100	25,250	25,250	25,400	24,800	36,352
July 29, 2025	25,550	25,250	25,250	25,600	24,650	90,391
July 28, 2025	26,500	25,450	25,450	26,500	25,100	78,596
July 25, 2025	26,500	26,400	26,400	26,600	26,150	22,285
July 24, 2025	27,000	26,450	26,450	27,600	26,450	125,371
July 23, 2025	27,050	26,700	26,700	27,050	26,200	31,374
July 22, 2025	27,050	26,700	26,700	27,050	26,250	62,182
July 21, 2025	26,550	27,000	27,000	27,000	26,550	56,414
July 18, 2025	27,650	26,950	26,950	27,650	26,525	78,912
July 17, 2025	27,550	27,700	27,700	27,700	26,600	76,110
July 16, 2025	27,850	27,550	27,550	27,950	27,250	78,234
July 15, 2025	28,350	28,100	28,100	28,350	27,750	35,071
July 14, 2025	28,100	28,350	28,350	28,450	27,700	46,134
July 11, 2025	28,250	28,050	28,050	28,250	27,575	57,060
July 10, 2025	27,300	27,550	27,550	27,900	26,850	54,237
July 09, 2025	27,000	26,950	26,950	27,350	26,600	63,883
July 08, 2025	26,150	26,700	26,700	26,800	26,150	42,171
July 07, 2025	26,400	26,150	26,150	26,450	25,800	54,856
July 04, 2025	27,450	26,600	26,600	27,500	26,100	86,764
July 03, 2025	28,250	27,450	27,450	28,250	27,250	82,598
July 02, 2025	28,350	27,750	27,750	28,350	27,300	113,867
July 01, 2025	28,950	28,700	28,700	30,200	28,550	67,731
June 30, 2025	29,400	29,000	29,000	29,600	28,750	49,718
June 27, 2025	28,900	28,700	28,700	29,700	28,500	90,308
June 26, 2025	30,000	28,850	28,850	30,100	28,000	98,829
June 25, 2025	29,800	29,450	29,450	29,800	28,250	114,596
June 24, 2025	27,650	29,350	29,350	29,950	27,350	332,925
June 23, 2025	26,200	26,350	26,350	26,950	26,200	115,233
June 20, 2025	27,350	26,850	26,850	27,350	26,700	53,971
June 19, 2025	27,450	27,200	27,200	27,600	26,700	39,646
June 18, 2025	27,150	27,450	27,450	27,850	26,850	51,465
June 17, 2025	28,500	27,350	27,350	28,600	26,800	96,595
June 16, 2025	27,000	28,250	28,250	28,450	26,650	115,420
June 13, 2025	28,750	27,350	27,350	28,750	26,600	134,949
June 12, 2025	28,350	27,900	27,900	28,750	27,750	80,324
June 11, 2025	27,900	27,750	27,750	28,150	27,200	89,380
June 10, 2025	29,350	27,650	27,650	29,750	26,950	240,880
June 09, 2025	28,750	29,150	29,150	29,750	28,700	117,702
June 05, 2025	28,550	27,950	27,950	28,550	26,500	96,650
June 04, 2025	26,800	28,150	28,150	28,450	26,250	174,777
June 02, 2025	26,750	26,350	26,350	27,100	25,950	67,740
May 30, 2025	26,650	26,500	26,500	26,950	25,850	78,434
May 29, 2025	26,000	26,750	26,750	27,300	25,650	218,712
May 28, 2025	24,700	25,300	25,300	25,700	24,500	155,369
May 27, 2025	24,700	24,350	24,350	25,150	24,100	38,353
May 26, 2025	25,600	24,650	24,650	25,600	24,500	72,354
May 23, 2025	24,500	25,200	25,200	25,450	24,350	90,757
May 22, 2025	24,850	24,450	24,450	25,000	24,150	115,341

Hyundai Corporation (011760.KS) KSC