HD Hyundai Co., Ltd. - 267250.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	151,200	150,600	150,600	153,900	148,100	172,054
September 25, 2025	152,600	152,000	152,000	154,400	151,000	133,068
September 24, 2025	159,000	154,600	154,600	159,200	153,000	132,772
September 23, 2025	157,500	158,500	158,500	159,400	157,200	109,432
September 22, 2025	161,500	159,100	159,100	161,800	156,300	128,498
September 19, 2025	161,200	161,300	161,300	162,200	159,400	300,906
September 18, 2025	161,900	161,800	161,800	164,200	159,200	138,101
September 17, 2025	162,100	161,800	161,800	163,200	160,500	152,241
September 16, 2025	162,700	160,400	160,400	164,300	160,200	180,172
September 15, 2025	147,100	164,300	164,300	164,700	147,100	447,522
September 12, 2025	150,200	148,500	148,500	151,400	147,200	150,685
September 11, 2025	149,700	149,800	149,800	151,700	146,700	242,606
September 10, 2025	145,200	148,600	148,600	149,000	145,200	178,849
September 09, 2025	144,500	147,000	147,000	148,400	144,000	211,224
September 08, 2025	143,500	143,300	143,300	144,000	141,500	117,801
September 05, 2025	137,500	144,700	144,700	145,400	137,300	364,190
September 04, 2025	135,100	138,000	138,000	138,800	135,100	137,079
September 03, 2025	136,100	136,400	136,400	138,500	134,700	166,360
September 02, 2025	137,500	136,200	136,200	137,900	135,100	123,846
September 01, 2025	136,600	137,300	137,300	141,200	136,400	159,153
August 29, 2025	136,600	137,100	137,100	138,900	135,200	168,286
August 28, 2025	137,200	136,700	136,700	137,900	130,300	304,704
August 27, 2025	133,600	135,100	135,100	138,000	132,000	222,015
August 26, 2025	136,400	132,600	132,600	136,400	130,000	400,194
August 25, 2025	129,500	131,000	131,000	131,500	128,300	140,488
August 22, 2025	128,100	128,400	128,400	130,500	127,200	134,949
August 21, 2025	128,000	127,900	127,900	129,100	126,700	173,827
August 20, 2025	126,000	128,500	128,500	129,500	123,200	212,308
August 19, 2025	130,200	128,700	128,700	130,500	127,200	159,521
August 18, 2025	133,100	131,100	131,100	133,800	130,300	97,251
August 14, 2025	133,800	134,500	134,500	135,100	132,300	223,224
August 13, 2025	132,900	133,600	133,600	135,700	132,000	115,667
August 12, 2025	133,000	132,400	132,400	136,500	132,200	116,693
August 11, 2025	136,200	133,900	133,900	137,000	133,500	105,861
August 08, 2025	136,200	135,400	135,400	137,000	133,200	129,310
August 07, 2025	136,800	136,700	136,700	138,000	135,000	185,636
August 06, 2025	131,100	133,700	133,700	133,900	129,200	176,633
August 05, 2025	132,100	132,500	132,500	133,200	130,700	210,312
August 04, 2025	127,100	129,500	129,500	131,500	127,000	273,003
August 01, 2025	140,600	128,300	128,300	140,700	128,300	495,196
July 31, 2025	144,500	142,600	142,600	146,400	141,100	278,554
July 30, 2025	142,100	141,100	141,100	144,800	140,300	166,096
July 29, 2025	142,100	141,800	141,800	143,200	139,500	201,506
July 28, 2025	152,400	142,200	142,200	152,700	141,400	344,540
July 25, 2025	137,300	149,800	149,800	151,800	137,300	532,856
July 24, 2025	136,400	138,600	138,600	140,500	136,200	209,165
July 23, 2025	137,300	136,300	136,300	138,500	133,400	176,483
July 22, 2025	137,200	136,100	136,100	137,900	135,100	132,203
July 21, 2025	133,500	137,200	137,200	137,200	133,200	223,707
July 18, 2025	137,600	134,800	134,800	139,700	133,700	178,891
July 17, 2025	138,400	137,800	137,800	138,700	133,900	185,718
July 16, 2025	137,700	138,000	138,000	140,300	136,200	211,113
July 15, 2025	137,000	139,000	139,000	141,500	136,000	216,159
July 14, 2025	134,700	138,300	138,300	140,200	134,200	231,025
July 11, 2025	137,200	136,200	136,200	137,500	134,500	198,413
July 10, 2025	135,700	137,500	137,500	138,400	133,000	350,175
July 09, 2025	133,300	136,200	136,200	136,600	130,100	269,919
July 08, 2025	126,000	134,300	134,300	137,200	125,000	734,654
July 07, 2025	117,900	123,200	123,200	124,200	117,600	194,708
July 04, 2025	126,000	121,800	121,800	127,900	121,200	384,951

HD Hyundai Co., Ltd. (267250.KS) KSC