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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27,250	28,400	28,400	28,950	27,050	134,522
February 19, 2026	26,350	27,250	27,250	28,150	26,200	106,327
February 13, 2026	25,950	25,900	25,900	26,250	25,700	64,409
February 12, 2026	26,150	26,400	26,400	26,500	25,800	111,321
February 11, 2026	25,050	25,450	25,450	26,050	24,600	133,135
February 10, 2026	24,650	24,900	24,900	25,150	24,350	61,976
February 09, 2026	24,800	24,750	24,750	25,300	24,400	61,992
February 06, 2026	24,000	24,350	24,350	24,350	23,300	82,793
February 05, 2026	24,550	24,600	24,600	25,300	24,350	109,609
February 04, 2026	24,400	24,800	24,800	25,000	24,050	146,312
February 03, 2026	22,550	24,300	24,300	25,400	22,300	276,075
February 02, 2026	22,500	22,150	22,150	22,700	21,950	76,105
January 30, 2026	23,000	22,700	22,700	23,350	22,450	97,177
January 29, 2026	22,500	22,950	22,950	23,100	22,050	74,590
January 28, 2026	22,300	22,500	22,500	22,800	22,200	64,339
January 27, 2026	22,250	22,250	22,250	22,450	21,950	45,712
January 26, 2026	22,750	22,250	22,250	22,800	22,200	64,534
January 23, 2026	22,200	22,650	22,650	22,700	22,000	89,694
January 22, 2026	21,750	21,900	21,900	22,000	21,250	50,364
January 21, 2026	21,850	21,450	21,450	21,900	21,150	66,497
January 20, 2026	21,800	22,150	22,150	22,350	21,600	88,296
January 19, 2026	21,950	21,500	21,500	22,050	21,450	55,137
January 16, 2026	21,750	21,850	21,850	21,850	21,500	45,074
January 15, 2026	21,550	21,600	21,600	21,800	21,350	25,515
January 14, 2026	21,200	21,550	21,550	21,700	21,000	52,091
January 13, 2026	21,100	21,150	21,150	21,350	20,900	31,971
January 12, 2026	20,950	21,250	21,250	21,400	20,950	32,747
January 09, 2026	20,450	20,900	20,900	21,050	20,450	28,328
January 08, 2026	21,000	20,450	20,450	21,200	20,450	54,141
January 07, 2026	21,400	21,000	21,000	21,400	20,900	69,934
January 06, 2026	21,600	21,400	21,400	21,650	21,200	45,813
January 05, 2026	21,400	21,450	21,450	21,600	21,200	45,179
January 02, 2026	21,550	21,400	21,400	21,650	21,250	44,778
December 30, 2025	21,550	21,550	21,550	21,700	21,300	40,201
December 29, 2025	22,000	21,700	21,700	22,300	21,650	75,101
December 26, 2025	22,700	22,450	21,750	22,950	22,100	71,128
December 24, 2025	22,750	22,650	22,650	22,750	22,400	45,374
December 23, 2025	22,700	22,650	22,650	22,750	22,450	25,022
December 22, 2025	22,800	22,650	22,650	22,900	22,550	31,388
December 19, 2025	22,400	22,550	22,550	22,650	22,150	25,018
December 18, 2025	22,400	22,300	22,300	22,450	22,000	25,627
December 17, 2025	22,500	22,500	22,500	22,800	22,250	23,532
December 16, 2025	22,850	22,250	22,250	22,900	22,250	38,911
December 15, 2025	22,400	22,900	22,900	23,150	22,350	56,408
December 12, 2025	22,200	22,700	22,700	22,850	22,050	40,013
December 11, 2025	21,500	22,000	22,000	22,200	21,500	43,028
December 10, 2025	21,800	21,500	21,500	21,800	21,450	18,693
December 09, 2025	21,950	21,650	21,650	21,950	21,550	25,073
December 08, 2025	22,100	21,900	21,900	22,200	21,750	21,556
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

Hyundai Corporation (011760.KS) KSC