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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	11,920	12,210	12,210	12,400	11,880	18,773
November 19, 2025	11,820	11,880	11,880	12,090	11,670	8,141
November 18, 2025	12,250	11,790	11,790	12,250	11,790	14,640
November 17, 2025	12,390	12,240	12,240	12,390	11,980	14,997
November 14, 2025	12,440	12,090	12,090	12,440	12,080	29,434
November 13, 2025	12,610	12,500	12,500	12,620	12,350	8,463
November 12, 2025	12,120	12,630	12,630	12,670	12,120	41,027
November 11, 2025	12,230	12,220	12,220	12,260	12,050	20,749
November 10, 2025	11,820	12,150	12,150	12,270	11,800	32,844
November 07, 2025	11,760	11,820	11,820	11,830	11,610	18,517
November 06, 2025	11,550	11,770	11,770	11,770	11,500	15,168
November 05, 2025	11,550	11,500	11,500	11,550	11,140	35,191
November 04, 2025	11,530	11,490	11,490	11,650	11,450	13,492
November 03, 2025	11,750	11,530	11,530	11,840	11,440	37,425
October 31, 2025	11,860	11,750	11,750	12,080	11,740	11,718
October 30, 2025	12,030	11,860	11,860	12,150	11,800	15,218
October 29, 2025	12,210	12,030	12,030	12,260	11,960	7,652
October 28, 2025	12,130	12,210	12,210	12,230	12,050	16,498
October 27, 2025	12,000	12,160	12,160	12,260	12,000	18,646
October 24, 2025	11,900	12,000	12,000	12,000	11,840	14,643
October 23, 2025	11,950	11,900	11,900	12,020	11,850	8,473
October 22, 2025	11,900	11,890	11,890	11,960	11,650	25,653
October 21, 2025	11,920	11,890	11,890	11,950	11,840	8,147
October 20, 2025	11,830	11,920	11,920	11,920	11,660	15,279
October 17, 2025	12,150	11,830	11,830	12,150	11,820	18,819
October 16, 2025	12,170	12,090	12,090	12,170	12,000	14,247
October 15, 2025	11,880	12,110	12,110	12,150	11,880	9,403
October 14, 2025	11,850	11,880	11,880	11,940	11,650	21,066
October 13, 2025	11,990	11,850	11,850	11,990	11,650	18,876
October 10, 2025	12,400	12,000	12,000	12,400	11,960	14,024
October 02, 2025	12,160	12,140	12,140	12,320	12,050	24,170
October 01, 2025	12,230	12,090	12,090	12,330	12,090	11,358
September 30, 2025	12,400	12,220	12,220	12,400	12,070	18,197
September 29, 2025	12,700	12,300	12,300	12,700	12,200	12,663
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

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