HD Hyundai Electric Co., Ltd. (267260.KS) KSC

573,000.00

+4000(+0.70%)

Updated at September 29 09:54AM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025582,000569,000569,000588,000561,000179,184
September 25, 2025589,000587,000587,000595,000583,00090,365
September 24, 2025600,000588,000588,000607,000587,000128,270
September 23, 2025597,000594,000594,000624,000591,000134,963
September 22, 2025592,000585,000585,000599,000575,000108,671
September 19, 2025591,000582,000582,000593,000576,000183,897
September 18, 2025589,000594,000594,000602,000589,000118,109
September 17, 2025594,000588,000588,000608,000583,000118,899
September 16, 2025601,000594,000594,000601,000585,000141,995
September 15, 2025585,000594,000594,000606,000583,000114,118
September 12, 2025590,000595,000595,000602,000582,000131,325
September 11, 2025568,000585,000585,000585,000557,000311,805
September 10, 2025518,000560,000560,000560,000518,000385,274
September 09, 2025513,000516,000516,000518,000501,000125,740
September 08, 2025517,000509,000509,000517,000501,00098,597
September 05, 2025493,500517,000517,000519,000493,500193,483
September 04, 2025496,000493,000493,000502,000492,00098,511
September 03, 2025496,500501,000501,000504,000495,000101,264
September 02, 2025491,000494,500494,500500,000490,50073,370
September 01, 2025492,500487,000487,000495,500484,00060,551
August 29, 2025494,000492,500492,500505,000491,50091,436
August 28, 2025491,500494,000494,000499,500487,00070,810
August 27, 2025502,000496,500496,500503,000494,00084,020
August 26, 2025496,500501,000501,000503,000494,500205,283
August 25, 2025498,000500,000500,000500,000490,500135,626
August 22, 2025473,000490,000490,000497,500468,000328,002
August 21, 2025456,500458,500458,500468,000454,000125,626
August 20, 2025449,000446,500446,500456,000433,500226,066
August 19, 2025464,500460,000460,000467,000454,000147,253
August 18, 2025475,000460,000460,000480,000458,000270,153
August 14, 2025486,000487,500487,500487,500473,500155,959
August 13, 2025480,500487,500487,500487,500475,000115,779
August 12, 2025498,000473,500473,500506,000472,500206,357
August 11, 2025492,000497,500497,500501,000491,000113,250
August 08, 2025502,000489,000489,000502,000486,500152,639
August 07, 2025504,000502,000502,000517,000499,500130,581
August 06, 2025499,500507,000507,000509,000492,000142,283
August 05, 2025499,500504,000504,000508,000497,500172,256
August 04, 2025480,000494,000494,000496,500476,500138,271
August 01, 2025496,000484,000484,000501,000481,500258,403
July 31, 2025504,000501,000501,000507,000493,000185,403
July 30, 2025491,500497,000497,000499,500490,500114,939
July 29, 2025485,000495,000495,000498,500482,500166,170
July 28, 2025499,000489,000489,000507,000488,500252,288
July 25, 2025487,500489,000489,000493,000485,000114,512
July 24, 2025492,500492,000492,000498,500482,500312,160
July 23, 2025480,000479,500479,500503,000471,000491,871
July 22, 2025490,000468,000468,000490,000451,000500,009
July 21, 2025466,500495,000495,000495,500464,500274,140
July 18, 2025482,000482,500482,500490,000476,500177,216
July 17, 2025485,000476,000476,000485,000467,500173,414
July 16, 2025472,500483,000483,000490,000463,500279,357
July 15, 2025455,000474,000474,000477,000454,000264,389
July 14, 2025435,000450,500450,500454,500434,500178,958
July 11, 2025461,000442,500442,500463,000439,500209,099
July 10, 2025456,500460,000460,000465,500453,000190,129
July 09, 2025453,000452,000452,000455,500445,000193,742
July 08, 2025437,500451,000451,000451,500432,500240,609
July 07, 2025418,500437,000437,000440,000418,000239,682
July 04, 2025460,000432,000432,000460,500430,500352,170