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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	217,000	207,500	207,500	217,500	203,000	200,240
November 06, 2025	210,000	216,500	216,500	225,000	204,500	365,028
November 05, 2025	212,500	203,000	203,000	213,500	199,100	346,564
November 04, 2025	230,000	210,500	210,500	230,000	209,500	287,693
November 03, 2025	211,000	219,000	219,000	221,500	211,000	258,295
October 31, 2025	207,500	205,000	205,000	212,000	205,000	235,169
October 30, 2025	231,000	210,000	210,000	237,000	207,500	400,115
October 29, 2025	212,000	209,500	209,500	212,500	201,000	221,028
October 28, 2025	210,000	207,000	207,000	212,000	204,000	270,973
October 27, 2025	215,000	212,500	212,500	219,500	200,000	595,868
October 24, 2025	178,800	181,600	181,600	184,600	177,400	180,738
October 23, 2025	177,800	175,500	175,500	179,300	175,200	139,320
October 22, 2025	174,700	180,700	180,700	180,800	170,000	163,721
October 21, 2025	171,500	173,000	173,000	176,700	166,500	205,342
October 20, 2025	165,100	171,600	171,600	174,900	164,500	217,997
October 17, 2025	158,500	163,000	163,000	167,500	157,700	177,554
October 16, 2025	157,000	160,000	160,000	161,600	156,900	222,255
October 15, 2025	151,900	156,900	156,900	156,900	151,900	467,893
October 14, 2025	154,200	153,300	153,300	156,600	149,100	209,644
October 13, 2025	158,400	156,600	156,600	158,400	152,700	196,106
October 10, 2025	163,700	158,000	158,000	164,000	154,500	482,879
October 02, 2025	159,500	164,400	164,400	167,100	157,000	536,600
October 01, 2025	155,400	156,700	156,700	157,200	153,900	120,527
September 30, 2025	155,200	155,400	155,400	156,500	153,000	188,926
September 29, 2025	152,600	153,700	153,700	154,500	151,600	133,374
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

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