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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hyundai Corporation (011760.KS) KSC