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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	274,500	292,000	292,000	292,000	273,500	264,670
February 19, 2026	265,000	270,500	270,500	272,500	260,000	242,863
February 13, 2026	257,000	256,000	256,000	264,500	255,000	240,635
February 12, 2026	254,500	261,000	261,000	275,000	254,000	422,596
February 11, 2026	244,000	250,000	250,000	251,000	242,000	206,831
February 10, 2026	248,500	245,000	245,000	252,000	242,500	173,765
February 09, 2026	245,000	245,000	245,000	246,500	241,000	162,501
February 06, 2026	234,500	238,500	238,500	239,000	224,500	164,679
February 05, 2026	239,000	241,500	241,500	245,500	236,000	263,489
February 04, 2026	236,500	238,500	238,500	240,000	233,000	135,608
February 03, 2026	227,000	233,500	233,500	234,500	223,500	167,716
February 02, 2026	232,500	223,000	223,000	238,000	221,000	154,238
January 30, 2026	234,500	234,000	234,000	240,500	231,500	224,112
January 29, 2026	235,500	236,500	236,500	239,000	232,000	209,268
January 28, 2026	235,500	237,500	237,500	241,000	232,500	177,109
January 27, 2026	241,500	237,500	237,500	241,500	235,500	137,091
January 26, 2026	246,500	243,000	243,000	252,000	241,000	141,399
January 23, 2026	243,000	249,500	249,500	253,500	242,500	192,236
January 22, 2026	252,000	243,000	243,000	255,000	241,500	329,231
January 21, 2026	264,000	254,500	254,500	269,000	246,500	322,853
January 20, 2026	254,000	259,500	259,500	267,500	247,000	510,304
January 19, 2026	233,500	245,500	245,500	248,500	231,000	250,107
January 16, 2026	239,500	236,000	236,000	240,000	230,000	219,581
January 15, 2026	242,000	235,000	235,000	250,000	233,000	332,779
January 14, 2026	229,500	238,500	238,500	245,500	223,000	389,997
January 13, 2026	227,000	229,500	229,500	230,500	217,000	279,975
January 12, 2026	210,000	228,000	228,000	233,500	204,000	426,434
January 09, 2026	199,300	205,000	205,000	206,000	197,100	200,441
January 08, 2026	193,000	196,500	196,500	199,200	193,000	206,556
January 07, 2026	192,900	193,600	193,600	196,300	192,400	114,094
January 06, 2026	188,200	195,400	195,400	196,700	188,200	177,966
January 05, 2026	182,000	191,000	191,000	191,000	181,000	200,670
January 02, 2026	188,600	184,200	184,200	188,700	182,100	158,194
December 30, 2025	187,500	188,500	188,500	188,500	185,700	150,289
December 29, 2025	185,000	189,000	189,000	189,000	184,300	167,310
December 26, 2025	192,600	188,500	188,500	193,000	186,200	169,648
December 24, 2025	196,100	192,800	192,800	196,200	191,100	142,063
December 23, 2025	195,700	193,300	193,300	195,900	192,700	159,803
December 22, 2025	198,900	195,200	195,200	199,500	192,500	167,054
December 19, 2025	191,200	198,800	198,800	198,800	189,400	522,353
December 18, 2025	198,500	191,100	191,100	198,500	190,000	175,066
December 17, 2025	202,500	200,500	200,500	202,500	198,200	136,606
December 16, 2025	203,000	200,500	200,500	205,000	199,700	138,391
December 15, 2025	205,500	203,500	203,500	208,500	203,000	104,937
December 12, 2025	202,000	209,500	209,500	211,000	202,000	186,367
December 11, 2025	209,000	203,000	203,000	210,500	203,000	236,325
December 10, 2025	213,000	207,000	207,000	213,000	206,500	129,689
December 09, 2025	209,500	214,500	214,500	214,500	206,000	188,666
December 08, 2025	206,000	207,500	207,500	210,000	204,500	114,888
December 05, 2025	206,000	208,500	208,500	209,500	203,500	140,708
December 04, 2025	206,500	207,500	207,500	209,000	201,000	228,203
December 03, 2025	191,200	200,500	200,500	204,000	189,400	292,546
December 02, 2025	188,800	190,400	190,400	190,500	184,000	241,285
December 01, 2025	199,100	188,300	188,300	199,900	186,100	265,176
November 28, 2025	204,000	196,500	196,500	204,000	194,000	217,091
November 27, 2025	204,500	201,500	201,500	205,500	200,000	61,081
November 26, 2025	207,500	204,000	204,000	208,000	199,550	173,865
November 25, 2025	205,000	202,500	202,500	208,000	201,500	154,265
November 24, 2025	208,000	202,500	202,500	209,000	200,500	182,958
November 21, 2025	208,000	203,500	203,500	208,000	201,000	167,647

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