Advertisement
U.S. markets closed

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

KSE - KSE Delayed Price. Currency in KRW
71,900.00+3,000.00 (+4.35%)
At close: 03:30PM KST
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202469,400.0072,800.0069,400.0071,900.0071,900.00454,704
Mar 28, 202468,800.0069,700.0068,400.0068,900.0068,900.00160,140
Mar 27, 202469,100.0069,700.0068,200.0069,200.0069,200.00263,525
Mar 26, 202468,800.0068,800.0067,600.0068,700.0068,700.00183,571
Mar 25, 202468,900.0068,900.0067,200.0068,100.0068,100.00211,380
Mar 22, 202469,500.0070,400.0068,600.0068,900.0068,900.00196,894
Mar 21, 202470,600.0070,900.0069,400.0070,100.0070,100.00202,085
Mar 20, 202469,600.0071,100.0069,200.0070,300.0070,300.00156,298
Mar 19, 202470,300.0071,000.0068,700.0068,900.0068,900.00193,219
Mar 18, 202471,200.0071,700.0070,000.0070,700.0070,700.00203,897
Mar 15, 202470,000.0071,900.0069,600.0070,500.0070,500.00419,476
Mar 14, 202466,500.0070,700.0066,100.0069,300.0069,300.00560,948
Mar 13, 202467,600.0067,600.0065,000.0065,900.0065,900.00459,938
Mar 12, 202469,000.0069,000.0066,600.0067,200.0067,200.00220,143
Mar 11, 202468,400.0068,900.0067,800.0068,400.0068,400.00160,753
Mar 08, 202470,600.0070,600.0068,300.0069,000.0069,000.00176,133
Mar 07, 202468,900.0070,800.0067,800.0069,800.0069,800.00212,147
Mar 06, 202468,800.0069,500.0068,100.0068,400.0068,400.00168,750
Mar 05, 202468,900.0070,400.0068,700.0069,000.0069,000.00122,874
Mar 04, 202471,200.0071,200.0069,500.0069,500.0069,500.00161,526
Feb 29, 202470,100.0071,400.0070,000.0070,700.0070,700.00182,233
Feb 28, 202468,200.0071,600.0068,200.0070,800.0070,800.00194,769
Feb 27, 202469,400.0069,400.0067,800.0068,200.0068,200.00193,068
Feb 26, 202469,500.0069,700.0067,300.0069,400.0069,400.00222,609
Feb 23, 202469,300.0070,500.0068,500.0069,300.0069,300.00249,778
Feb 22, 202470,300.0070,400.0068,400.0068,900.0068,900.00209,959
Feb 21, 202472,100.0072,200.0068,100.0069,500.0069,500.00342,904
Feb 20, 202472,300.0073,400.0071,200.0071,700.0071,700.00229,530
Feb 19, 202471,400.0073,500.0071,300.0072,200.0072,200.00226,880
Feb 16, 202468,700.0072,000.0068,000.0071,100.0071,100.00307,780
Feb 15, 202470,600.0070,700.0066,500.0066,800.0066,800.00341,293
Feb 14, 202470,300.0071,900.0069,500.0069,800.0069,800.00204,118
Feb 13, 202472,800.0073,600.0070,000.0071,100.0071,100.00358,833
Feb 08, 202472,500.0073,600.0070,700.0071,600.0071,600.00258,414
Feb 07, 202470,600.0073,000.0069,600.0071,600.0071,600.00275,524
Feb 06, 202472,500.0074,300.0070,000.0071,000.0071,000.00291,293
Feb 05, 202469,900.0075,300.0068,400.0073,600.0073,600.00724,338
Feb 02, 202471,500.0071,700.0068,300.0070,400.0070,400.00583,504
Feb 01, 202471,300.0073,000.0070,500.0072,000.0072,000.00587,237
Jan 31, 202468,400.0071,800.0067,200.0071,400.0071,400.00485,301
Jan 30, 202468,700.0071,000.0068,000.0068,300.0068,300.00463,350
Jan 29, 202466,900.0068,600.0065,300.0068,100.0068,100.00304,376
Jan 26, 202467,000.0067,800.0066,700.0067,100.0067,100.00128,307
Jan 25, 202467,500.0067,700.0066,500.0067,400.0067,400.00155,977
Jan 24, 202466,100.0067,500.0065,600.0067,200.0067,200.00184,551
Jan 23, 202465,900.0066,500.0064,700.0066,100.0066,100.00201,177
Jan 22, 202466,600.0067,200.0065,400.0065,600.0065,600.00130,977
Jan 19, 202467,200.0067,500.0064,900.0066,500.0066,500.00236,988
Jan 18, 202466,000.0067,500.0065,900.0066,600.0066,600.00229,705
Jan 17, 202467,600.0068,300.0065,300.0065,700.0065,700.00275,243
Jan 16, 202467,200.0068,100.0066,500.0067,100.0067,100.00176,874
Jan 15, 202465,200.0066,500.0064,900.0067,700.0067,700.0085,352
Jan 12, 202463,200.0065,900.0063,200.0064,300.0064,300.00382,354
Jan 11, 202463,200.0064,500.0062,900.0063,600.0063,600.00321,584
Jan 10, 202463,300.0063,600.0062,600.0062,800.0062,800.00138,130
Jan 09, 202463,700.0063,700.0062,800.0063,200.0063,200.0097,965
Jan 08, 202463,300.0064,100.0062,700.0063,000.0063,000.00137,250
Jan 05, 202463,000.0063,400.0062,100.0062,700.0062,700.00129,383
Jan 04, 202461,500.0063,500.0061,400.0063,500.0063,500.00223,990
Jan 03, 202462,100.0062,500.0061,600.0061,900.0061,900.00136,125
Jan 02, 202462,600.0063,100.0061,800.0062,600.0062,600.00141,887
Dec 28, 202361,100.0063,500.0060,700.0063,300.0063,300.00245,220
Dec 27, 202361,900.0062,300.0060,000.0061,000.0061,000.00502,726
Dec 27, 20231900 Dividend
Dec 26, 202364,500.0064,700.0063,600.0064,300.0062,400.00371,639
Dec 22, 202364,600.0064,700.0063,300.0064,300.0062,400.00251,820
Dec 21, 202363,700.0064,600.0062,900.0064,100.0062,205.91277,092
Dec 20, 202362,000.0064,500.0062,000.0064,200.0062,302.95447,228
Dec 19, 202361,300.0062,000.0061,300.0061,900.0060,070.92155,772
Dec 18, 202361,100.0061,400.0060,900.0061,300.0059,488.64107,625
Dec 15, 202361,400.0061,900.0061,100.0061,100.0059,294.55264,937
Dec 14, 202361,800.0062,000.0061,000.0061,300.0059,488.64195,202
Dec 13, 202361,400.0061,700.0061,000.0061,500.0059,682.74125,227
Dec 12, 202361,000.0061,700.0060,700.0061,400.0059,585.69166,882
Dec 11, 202361,500.0061,600.0060,600.0060,800.0059,003.42122,476
Dec 08, 202361,500.0061,500.0060,700.0061,300.0059,488.64111,081
Dec 07, 202360,600.0061,600.0060,300.0061,200.0059,391.60166,749
Dec 06, 202361,500.0061,700.0060,800.0060,800.0059,003.42178,229
Dec 05, 202360,300.0061,700.0060,300.0061,200.0059,391.60194,132
Dec 04, 202360,900.0061,100.0060,500.0060,500.0058,712.29105,812
Dec 01, 202360,400.0061,000.0060,100.0060,800.0059,003.42257,594
Nov 30, 202361,000.0061,100.0060,100.0060,300.0058,518.20554,867
Nov 29, 202361,500.0061,800.0060,800.0061,000.0059,197.51189,907
Nov 28, 202362,600.0062,600.0061,000.0061,500.0059,682.74182,939
Nov 27, 202361,200.0062,500.0060,800.0062,200.0060,362.05240,402
Nov 24, 202360,800.0061,300.0060,700.0060,900.0059,100.4690,527
Nov 23, 202361,300.0061,900.0060,800.0060,900.0059,100.46141,224
Nov 22, 202359,900.0061,300.0059,700.0061,000.0059,197.51163,218
Nov 21, 202360,500.0060,800.0059,800.0060,200.0058,421.15149,623
Nov 20, 202359,400.0060,500.0059,300.0060,200.0058,421.15112,164
Nov 17, 202359,500.0059,600.0059,100.0059,300.0057,547.75145,056
Nov 16, 202360,200.0060,200.0059,200.0059,700.0057,935.93122,733
Nov 15, 202359,600.0060,200.0059,100.0060,200.0058,421.15164,081
Nov 14, 202358,600.0059,200.0058,300.0058,700.0056,965.47140,023
Nov 13, 202359,600.0059,600.0058,000.0058,100.0056,383.20213,645
Nov 10, 202358,800.0059,400.0058,700.0059,100.0057,353.6565,615
Nov 09, 202358,700.0059,800.0058,700.0059,200.0057,450.70126,628
Nov 08, 202359,500.0059,800.0058,500.0059,100.0057,353.65188,029
Nov 07, 202360,000.0060,400.0059,200.0059,600.0057,838.88112,881
Nov 06, 202359,700.0060,500.0059,100.0060,500.0058,712.29201,265
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...