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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	22,350	22,100	22,100	22,400	21,900	46,882
September 04, 2025	22,000	22,200	22,200	22,400	21,950	43,624
September 03, 2025	21,800	22,000	22,000	22,200	21,650	17,751
September 02, 2025	21,600	22,000	22,000	22,700	21,400	37,456
September 01, 2025	22,200	21,550	21,550	22,250	21,400	33,972
August 29, 2025	22,500	22,200	22,200	22,500	22,100	25,078
August 28, 2025	22,200	22,500	22,500	22,550	21,950	31,781
August 27, 2025	22,300	22,300	22,300	22,300	22,050	24,067
August 26, 2025	22,500	22,050	22,050	22,650	22,050	45,003
August 25, 2025	22,350	22,350	22,350	22,500	22,150	25,127
August 22, 2025	22,300	22,200	22,200	22,550	22,200	29,258
August 21, 2025	22,050	22,300	22,300	22,600	21,950	26,314
August 20, 2025	22,150	22,050	22,050	22,300	21,600	59,940
August 19, 2025	23,050	22,400	22,400	23,100	22,400	54,028
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

Hyundai Corporation (011760.KS) KSC