HYUNDAI Corp. HOLDINGS Co., Ltd. - 227840.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,830	14,080	14,080	14,130	13,740	58,441
February 19, 2026	13,610	13,900	13,900	13,960	13,520	44,936
February 13, 2026	13,360	13,560	13,560	13,670	13,150	46,413
February 12, 2026	13,160	13,360	13,360	13,450	13,130	33,375
February 11, 2026	12,810	13,150	13,150	13,170	12,810	52,170
February 10, 2026	12,710	12,800	12,800	12,890	12,700	22,840
February 09, 2026	12,600	12,710	12,710	12,810	12,490	26,648
February 06, 2026	12,720	12,510	12,510	12,720	12,170	23,937
February 05, 2026	12,760	12,770	12,770	12,850	12,520	33,423
February 04, 2026	12,470	12,770	12,770	12,780	12,300	54,312
February 03, 2026	12,090	12,500	12,500	12,590	11,990	37,424
February 02, 2026	12,240	11,910	11,910	12,240	11,810	28,565
January 30, 2026	12,300	12,240	12,240	12,350	12,100	37,688
January 29, 2026	12,290	12,250	12,250	12,300	12,050	37,765
January 28, 2026	12,400	12,290	12,290	12,400	12,200	16,706
January 27, 2026	12,130	12,400	12,400	12,400	12,070	21,390
January 26, 2026	12,020	12,150	12,150	12,190	12,000	15,601
January 23, 2026	11,870	12,010	12,010	12,050	11,860	20,201
January 22, 2026	11,700	11,870	11,870	11,990	11,700	10,716
January 21, 2026	11,650	11,750	11,750	11,750	11,600	16,326
January 20, 2026	11,720	11,870	11,870	11,960	11,650	19,045
January 19, 2026	11,780	11,660	11,660	11,800	11,620	26,501
January 16, 2026	12,000	11,880	11,880	12,050	11,830	34,503
January 15, 2026	11,860	11,960	11,960	11,960	11,760	17,753
January 14, 2026	11,900	11,880	11,880	11,900	11,570	14,260
January 13, 2026	11,720	11,680	11,680	11,800	11,630	18,268
January 12, 2026	11,800	11,800	11,800	11,850	11,650	15,555
January 09, 2026	11,600	11,800	11,800	11,800	11,520	22,670
January 08, 2026	11,890	11,570	11,570	11,890	11,540	23,715
January 07, 2026	12,200	11,830	11,830	12,200	11,790	20,664
January 06, 2026	12,000	12,140	12,140	12,240	11,930	12,788
January 05, 2026	12,040	12,000	12,000	12,140	11,900	17,336
January 02, 2026	12,090	12,040	12,040	12,180	12,010	12,883
December 30, 2025	12,390	12,180	12,180	12,390	12,080	25,586
December 29, 2025	12,540	12,220	12,220	12,540	12,210	18,412
December 26, 2025	12,700	12,710	12,710	12,820	12,520	21,547
December 24, 2025	12,650	12,700	12,700	12,910	12,560	19,130
December 23, 2025	12,640	12,650	12,650	12,730	12,550	21,103
December 22, 2025	12,820	12,740	12,740	12,850	12,600	16,543
December 19, 2025	12,750	12,720	12,720	12,750	12,520	8,345
December 18, 2025	12,750	12,640	12,640	12,750	12,470	9,323
December 17, 2025	12,800	12,780	12,780	12,930	12,650	18,247
December 16, 2025	12,820	12,790	12,790	12,920	12,680	15,121
December 15, 2025	12,500	12,820	12,820	13,150	12,500	74,361
December 12, 2025	12,380	12,540	12,540	12,560	12,340	18,540
December 11, 2025	12,220	12,250	12,250	12,370	12,170	18,699
December 10, 2025	12,300	12,220	12,220	12,300	12,120	13,676
December 09, 2025	12,230	12,270	12,270	12,380	12,130	14,162
December 08, 2025	12,560	12,310	12,310	12,560	12,240	10,541
December 05, 2025	12,430	12,510	12,510	12,560	12,380	34,034
December 04, 2025	12,590	12,500	12,500	12,590	12,350	19,108
December 03, 2025	12,230	12,500	12,500	13,050	12,230	16,176
December 02, 2025	12,130	12,320	12,320	12,360	12,050	13,594
December 01, 2025	12,160	12,130	12,130	12,180	12,050	20,102
November 28, 2025	12,200	12,150	12,150	12,230	12,080	19,100
November 27, 2025	12,260	12,200	12,200	12,320	12,120	9,265
November 26, 2025	12,250	12,280	12,280	12,350	12,160	26,550
November 25, 2025	12,100	12,240	12,240	12,240	12,080	6,448
November 24, 2025	12,120	12,100	12,100	12,240	12,060	12,096
November 21, 2025	12,190	12,120	12,120	12,190	11,970	7,541

HYUNDAI Corp. HOLDINGS Co., Ltd. (227840.KS) KSC