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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	126,700	126,900	126,900	130,700	125,400	386,578
July 02, 2025	130,800	125,400	125,400	130,800	121,100	515,717
July 01, 2025	133,500	130,500	130,500	137,400	129,200	647,695
June 30, 2025	128,500	129,500	129,500	131,000	127,300	277,399
June 27, 2025	127,900	126,800	126,800	133,400	125,100	338,764
June 26, 2025	128,100	126,700	125,800	129,500	124,100	293,758
June 25, 2025	131,900	129,600	128,679.4	133,800	128,400	303,935
June 24, 2025	131,900	131,900	130,963.06	133,600	128,100	440,762
June 23, 2025	129,700	129,300	128,381.53	130,600	126,700	269,411
June 20, 2025	130,900	128,800	128,800	130,900	127,500	290,679
June 19, 2025	132,000	131,800	131,800	133,400	127,400	291,019
June 18, 2025	134,000	127,700	127,700	134,600	127,300	358,412
June 17, 2025	139,500	132,400	132,400	140,800	128,500	946,815
June 16, 2025	121,100	136,600	136,600	137,400	121,100	572,626
June 13, 2025	124,000	121,900	121,900	126,300	121,100	390,970
June 12, 2025	123,700	123,500	123,500	125,900	123,000	550,165
June 11, 2025	122,000	126,200	126,200	126,900	119,700	416,910
June 10, 2025	119,700	121,900	121,900	124,400	118,800	580,409
June 09, 2025	121,000	119,700	119,700	127,000	119,000	500,732
June 05, 2025	123,400	118,000	118,000	123,400	117,000	611,752
June 04, 2025	118,200	120,300	120,300	121,500	116,600	907,474
June 02, 2025	107,500	112,900	112,900	113,300	106,700	741,062
May 30, 2025	113,200	111,700	111,700	116,200	108,700	1.02M
May 29, 2025	101,900	108,700	108,700	109,400	101,300	1.39M
May 28, 2025	88,500	97,700	97,700	99,700	88,500	1.16M
May 27, 2025	86,900	86,900	86,900	88,000	86,200	166,598
May 26, 2025	84,400	87,200	87,200	87,200	84,300	192,353
May 23, 2025	84,100	84,000	84,000	85,200	83,800	99,642
May 22, 2025	83,600	83,800	83,800	84,700	83,500	133,002

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