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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12,320	12,400	12,400	12,600	12,310	13,452
September 04, 2025	12,050	12,140	12,140	12,250	12,050	3,787
September 03, 2025	12,000	12,050	12,050	12,150	12,000	1,476
September 02, 2025	11,910	12,120	12,120	12,220	11,910	13,126
September 01, 2025	12,230	12,040	12,040	12,390	12,000	16,629
August 29, 2025	12,370	12,230	12,230	12,370	12,180	7,218
August 28, 2025	12,270	12,360	12,360	12,400	12,170	7,444
August 27, 2025	12,330	12,240	12,240	12,390	12,190	9,197
August 26, 2025	12,260	12,330	12,330	12,400	12,150	7,028
August 25, 2025	12,150	12,260	12,260	12,370	12,050	14,163
August 22, 2025	12,040	12,150	12,150	12,320	12,040	8,564
August 21, 2025	12,000	12,040	12,040	12,150	11,990	3,925
August 20, 2025	12,200	12,080	12,080	12,200	11,420	21,806
August 19, 2025	12,880	12,200	12,200	12,880	11,750	25,463
August 18, 2025	12,890	12,600	12,600	12,890	12,600	17,546
August 14, 2025	12,730	12,890	12,890	12,920	12,640	12,648
August 13, 2025	12,900	12,730	12,730	12,900	12,660	23,257
August 12, 2025	12,720	12,740	12,740	12,850	12,700	8,758
August 11, 2025	12,940	12,720	12,720	12,940	12,600	17,776
August 08, 2025	12,630	12,750	12,750	12,830	12,570	11,619
August 07, 2025	12,570	12,500	12,500	12,630	12,460	8,139
August 06, 2025	12,310	12,440	12,440	12,550	12,310	8,647
August 05, 2025	12,410	12,310	12,310	12,650	12,310	15,156
August 04, 2025	12,290	12,390	12,390	12,600	12,250	12,757
August 01, 2025	12,730	12,290	12,290	12,730	12,110	23,130
July 31, 2025	12,730	12,730	12,730	12,800	12,550	23,228
July 30, 2025	12,650	12,730	12,730	12,950	12,500	66,677
July 29, 2025	12,600	12,650	12,650	12,750	12,410	14,774
July 28, 2025	12,870	12,580	12,580	12,970	12,510	90,701
July 25, 2025	12,800	12,870	12,870	12,980	12,760	17,967
July 24, 2025	13,010	12,800	12,800	13,040	12,730	33,085
July 23, 2025	13,200	12,970	12,970	13,230	12,950	32,786
July 22, 2025	13,650	13,170	13,170	13,720	13,060	64,160
July 21, 2025	13,710	13,650	13,650	13,770	13,510	17,620
July 18, 2025	13,940	13,710	13,710	13,990	13,500	29,675
July 17, 2025	14,120	13,910	13,910	14,270	13,780	34,244
July 16, 2025	14,420	14,080	14,080	14,420	13,990	36,502
July 15, 2025	14,590	14,420	14,420	14,720	14,420	48,608
July 14, 2025	14,350	14,570	14,570	14,590	14,210	37,850
July 11, 2025	14,370	14,350	14,350	14,530	14,200	31,128
July 10, 2025	14,000	14,340	14,340	14,550	13,590	123,268
July 09, 2025	13,500	13,800	13,800	13,880	13,410	35,690
July 08, 2025	13,100	13,430	13,430	13,470	13,010	31,771
July 07, 2025	13,020	13,100	13,100	13,260	12,790	34,644
July 04, 2025	13,790	13,000	13,000	13,870	12,990	114,254
July 03, 2025	14,000	13,690	13,690	14,050	13,610	27,962
July 02, 2025	13,970	13,870	13,870	14,120	13,420	62,950
July 01, 2025	13,120	13,800	13,800	14,500	13,110	219,858
June 30, 2025	13,190	13,040	13,040	13,190	12,880	28,376
June 27, 2025	13,010	12,940	12,940	13,050	12,860	18,471
June 26, 2025	13,240	13,000	13,000	13,240	12,720	31,927
June 25, 2025	13,210	13,150	13,150	13,260	12,990	41,760
June 24, 2025	12,850	13,190	13,190	13,200	12,840	68,761
June 23, 2025	12,590	12,600	12,600	12,710	12,420	38,052
June 20, 2025	12,780	12,650	12,650	12,790	12,490	38,325
June 19, 2025	12,970	12,780	12,780	12,970	12,630	29,669
June 18, 2025	12,900	12,970	12,970	13,010	12,750	23,995
June 17, 2025	13,190	12,890	12,890	13,250	12,730	83,224
June 16, 2025	12,620	13,040	13,040	13,070	12,560	54,500
June 13, 2025	13,440	12,620	12,620	13,450	12,560	131,818

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