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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12,450	12,250	12,250	12,450	12,070	14,623
September 25, 2025	12,350	12,440	12,440	12,650	12,280	10,495
September 24, 2025	12,730	12,450	12,450	12,730	12,280	21,425
September 23, 2025	12,900	12,650	12,650	12,990	12,550	20,298
September 22, 2025	13,100	12,880	12,880	13,100	12,850	29,150
September 19, 2025	13,210	13,100	13,100	13,210	12,940	17,359
September 18, 2025	12,970	13,210	13,210	13,240	12,940	22,696
September 17, 2025	13,100	12,910	12,910	13,100	12,810	18,979
September 16, 2025	13,390	13,200	13,200	13,400	13,150	20,989
September 15, 2025	12,600	13,410	13,410	13,590	12,600	59,856
September 12, 2025	12,740	12,590	12,590	12,740	12,510	13,632
September 11, 2025	12,650	12,660	12,660	12,710	12,410	20,945
September 10, 2025	12,700	12,650	12,650	12,780	12,570	17,476
September 09, 2025	12,510	12,670	12,670	12,710	12,490	19,024
September 08, 2025	12,580	12,540	12,540	12,580	12,420	12,202
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

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