TipRanks
HD Hyundai Electric (KR:267260)
:267260
South Korea Market

HD Hyundai Electric (267260) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
680,000.00
693,000.00
658,000.00
662,000.00
662,000.00
-2.79%
386,388
2.90
Sep 29, 2026
681,000.00
686,000.00
670,000.00
681,000.00
681,000.00
-1.73%
121,842
0.90
Sep 28, 2026
700,000.00
709,000.00
689,000.00
693,000.00
693,000.00
-2.12%
101,227
0.74
Sep 25, 2026
708,000.00
723,000.00
701,000.00
708,000.00
708,000.00
0.00%
0
0.00
Sep 24, 2026
708,000.00
723,000.00
701,000.00
708,000.00
708,000.00
0.00%
0
0.00
Sep 23, 2026
722,000.00
723,000.00
701,000.00
708,000.00
708,000.00
-0.84%
70,829
0.49
Sep 22, 2026
729,000.00
738,000.00
710,000.00
714,000.00
714,000.00
0.00%
78,931
0.54
Sep 21, 2026
725,000.00
732,000.00
712,000.00
714,000.00
714,000.00
-1.52%
55,048
0.37
Sep 18, 2026
733,000.00
738,000.00
717,000.00
725,000.00
725,000.00
+1.83%
125,753
0.84
Sep 17, 2026
714,000.00
718,000.00
701,000.00
712,000.00
712,000.00
+0.71%
72,492
0.48
Sep 16, 2026
711,000.00
719,000.00
700,000.00
707,000.00
707,000.00
+1.00%
100,599
0.66
Sep 15, 2026
720,000.00
729,000.00
698,000.00
700,000.00
700,000.00
-5.28%
132,650
0.87
Sep 14, 2026
730,000.00
749,000.00
718,000.00
739,000.00
739,000.00
-1.07%
50,867
0.33
Sep 11, 2026
718,000.00
756,000.00
716,000.00
747,000.00
747,000.00
+0.13%
69,327
0.45
Sep 10, 2026
744,000.00
755,000.00
722,000.00
746,000.00
746,000.00
-0.67%
134,963
0.85
Sep 09, 2026
738,000.00
764,000.00
736,000.00
751,000.00
751,000.00
+3.16%
96,746
0.59
Sep 08, 2026
766,000.00
769,000.00
726,000.00
728,000.00
728,000.00
-4.59%
91,478
0.55
Sep 07, 2026
728,000.00
767,000.00
721,000.00
763,000.00
763,000.00
+6.86%
92,183
0.54
Sep 04, 2026
715,000.00
731,000.00
707,000.00
714,000.00
714,000.00
+1.13%
77,266
0.45
Sep 03, 2026
723,000.00
725,000.00
691,000.00
706,000.00
706,000.00
-0.70%
209,571
1.23
Sep 02, 2026
738,000.00
745,000.00
710,000.00
711,000.00
711,000.00
-7.54%
174,705
1.03
Sep 01, 2026
776,000.00
779,000.00
739,000.00
769,000.00
769,000.00
-1.54%
133,074
0.78
Aug 31, 2026
799,000.00
799,000.00
767,000.00
781,000.00
781,000.00
-4.05%
143,310
0.85
Aug 28, 2026
815,000.00
854,000.00
801,000.00
814,000.00
814,000.00
-0.85%
211,318
1.25
Aug 27, 2026
778,000.00
823,000.00
770,000.00
821,000.00
821,000.00
+12.01%
226,942
1.34
Aug 26, 2026
722,000.00
739,000.00
711,000.00
733,000.00
733,000.00
+1.95%
107,738
0.63
Aug 25, 2026
707,000.00
719,000.00
673,000.00
719,000.00
719,000.00
-0.14%
141,749
0.81
Aug 24, 2026
719,000.00
724,000.00
705,000.00
720,000.00
720,000.00
+0.28%
69,144
0.39
Aug 21, 2026
746,000.00
746,000.00
708,000.00
718,000.00
718,000.00
-3.75%
137,350
0.78
Aug 20, 2026
753,000.00
765,000.00
733,000.00
746,000.00
746,000.00
-0.80%
100,541
0.58
Aug 19, 2026
733,000.00
766,000.00
711,000.00
752,000.00
752,000.00
-4.20%
99,051
0.57
Aug 18, 2026
815,000.00
822,000.00
775,000.00
785,000.00
785,000.00
-2.24%
91,526
0.52
Aug 17, 2026
803,000.00
804,000.00
770,000.00
803,000.00
803,000.00
0.00%
0
0.00
Aug 14, 2026
796,000.00
804,000.00
770,000.00
803,000.00
803,000.00
+2.29%
93,551
0.52
Aug 13, 2026
798,000.00
815,000.00
775,000.00
785,000.00
785,000.00
+0.38%
154,121
0.85
Aug 12, 2026
765,000.00
784,000.00
749,000.00
782,000.00
782,000.00
+5.82%
109,295
0.60
Aug 11, 2026
759,000.00
759,000.00
731,000.00
739,000.00
739,000.00
-3.11%
86,122
0.47
Aug 10, 2026
777,000.00
784,000.00
745,000.00
764,000.00
762,700.00
+0.26%
115,016
0.63
Aug 07, 2026
777,000.00
780,000.00
736,000.00
762,000.00
760,703.40
+0.13%
148,426
0.80
Aug 06, 2026
760,000.00
787,000.00
737,000.00
761,000.00
759,705.06
-1.42%
136,091
0.73
Aug 05, 2026
750,000.00
778,000.00
732,000.00
772,000.00
770,686.40
+7.82%
164,443
0.89
Aug 04, 2026
691,000.00
716,000.00
670,000.00
716,000.00
714,781.70
+6.39%
156,137
0.84
Aug 03, 2026
678,000.00
702,000.00
658,000.00
673,000.00
671,854.80
-1.61%
130,244
0.69
Jul 31, 2026
670,000.00
698,000.00
635,000.00
684,000.00
682,836.10
+17.32%
253,030
1.37
Jul 30, 2026
591,000.00
621,000.00
568,000.00
583,000.00
582,008.00
-0.51%
393,134
2.16
Jul 29, 2026
701,000.00
707,000.00
538,000.00
586,000.00
585,002.90
-16.88%
509,927
2.94
Jul 28, 2026
764,000.00
764,000.00
690,000.00
705,000.00
703,800.40
-11.54%
199,093
1.15
Jul 27, 2026
827,000.00
830,000.00
780,000.00
797,000.00
795,643.80
-1.60%
82,155
0.47
Jul 24, 2026
861,000.00
870,000.00
791,000.00
810,000.00
808,621.70
-6.79%
112,579
0.63
Jul 23, 2026
816,000.00
869,000.00
806,000.00
869,000.00
867,521.30
+9.31%
128,462
0.71
Rows:
50