Advertisement
U.S. Markets open in 5 hrs 4 mins
S&P Futures
5,865.00 +27.25 (+0.47%) Dow Futures
42,713.00 -25.00 (-0.06%) Nasdaq Futures
20,391.00 +170.50 (+0.84%) Russell 2000 Futures
2,236.70 +10.00 (+0.45%) Crude Oil
72.04 +1.27 (+1.79%) Gold
2,748.10 +18.70 (+0.69%)
HD Hyundai Electric Co., Ltd. (267260.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 338,500.00 | 343,000.00 | 333,500.00 | 342,000.00 | 342,000.00 | 230,930 |
| Oct 23, 2024 | 341,000.00 | 341,000.00 | 322,000.00 | 338,500.00 | 338,500.00 | 446,175 |
| Oct 22, 2024 | 321,000.00 | 333,500.00 | 316,000.00 | 329,500.00 | 329,500.00 | 274,146 |
| Oct 21, 2024 | 314,000.00 | 323,000.00 | 312,000.00 | 319,000.00 | 319,000.00 | 139,409 |
| Oct 18, 2024 | 309,500.00 | 316,000.00 | 303,000.00 | 310,500.00 | 310,500.00 | 134,612 |
| Oct 17, 2024 | 305,000.00 | 312,000.00 | 302,500.00 | 306,500.00 | 306,500.00 | 109,150 |
| Oct 16, 2024 | 306,500.00 | 306,500.00 | 297,000.00 | 299,500.00 | 299,500.00 | 172,965 |
| Oct 15, 2024 | 321,500.00 | 322,000.00 | 307,000.00 | 307,000.00 | 307,000.00 | 191,430 |
| Oct 14, 2024 | 310,000.00 | 320,500.00 | 308,000.00 | 317,500.00 | 317,500.00 | 119,076 |
| Oct 11, 2024 | 316,000.00 | 318,000.00 | 306,500.00 | 308,000.00 | 308,000.00 | 161,960 |
| Oct 10, 2024 | 326,000.00 | 328,000.00 | 315,500.00 | 315,500.00 | 315,500.00 | 210,968 |
| Oct 08, 2024 | 333,000.00 | 334,000.00 | 321,000.00 | 321,000.00 | 321,000.00 | 367,796 |
| Oct 07, 2024 | 326,500.00 | 351,000.00 | 321,000.00 | 342,500.00 | 342,500.00 | 582,212 |
| Oct 04, 2024 | 325,000.00 | 327,500.00 | 313,500.00 | 322,000.00 | 322,000.00 | 294,011 |
| Oct 02, 2024 | 334,000.00 | 334,000.00 | 317,500.00 | 321,500.00 | 321,500.00 | 307,149 |
| Sep 30, 2024 | 319,000.00 | 332,000.00 | 317,000.00 | 329,500.00 | 329,500.00 | 309,720 |
| Sep 27, 2024 | 333,000.00 | 333,500.00 | 317,000.00 | 319,500.00 | 319,500.00 | 394,690 |
| Sep 26, 2024 | 319,000.00 | 335,000.00 | 317,000.00 | 335,000.00 | 335,000.00 | 462,700 |
| Sep 25, 2024 | 319,000.00 | 325,500.00 | 310,000.00 | 311,000.00 | 311,000.00 | 259,140 |
| Sep 24, 2024 | 328,500.00 | 335,000.00 | 310,500.00 | 313,500.00 | 313,500.00 | 414,698 |
| Sep 23, 2024 | 328,500.00 | 334,500.00 | 317,000.00 | 326,000.00 | 326,000.00 | 318,111 |
| Sep 20, 2024 | 342,000.00 | 342,500.00 | 322,500.00 | 334,000.00 | 334,000.00 | 1,033,445 |
| Sep 19, 2024 | 294,500.00 | 321,500.00 | 294,000.00 | 317,000.00 | 317,000.00 | 794,174 |
| Sep 13, 2024 | 291,000.00 | 292,000.00 | 283,500.00 | 283,500.00 | 283,500.00 | 216,420 |
| Sep 12, 2024 | 288,000.00 | 292,000.00 | 279,000.00 | 290,000.00 | 290,000.00 | 507,834 |
| Sep 11, 2024 | 259,500.00 | 280,500.00 | 258,500.00 | 278,000.00 | 278,000.00 | 695,996 |
| Sep 10, 2024 | 251,500.00 | 264,500.00 | 250,000.00 | 255,500.00 | 255,500.00 | 578,933 |
| Sep 09, 2024 | 231,500.00 | 248,500.00 | 225,500.00 | 245,500.00 | 245,500.00 | 563,221 |
| Sep 06, 2024 | 245,000.00 | 245,500.00 | 228,500.00 | 239,000.00 | 239,000.00 | 691,238 |
| Sep 05, 2024 | 271,000.00 | 273,000.00 | 240,500.00 | 245,000.00 | 245,000.00 | 947,047 |
| Sep 04, 2024 | 266,000.00 | 276,500.00 | 265,000.00 | 269,000.00 | 269,000.00 | 446,920 |
| Sep 03, 2024 | 289,500.00 | 296,000.00 | 277,000.00 | 281,000.00 | 281,000.00 | 350,257 |
| Sep 02, 2024 | 307,500.00 | 308,000.00 | 292,500.00 | 292,500.00 | 292,500.00 | 254,411 |
| Aug 30, 2024 | 301,000.00 | 305,500.00 | 294,000.00 | 305,500.00 | 305,500.00 | 398,806 |
| Aug 29, 2024 | 312,000.00 | 315,500.00 | 287,000.00 | 299,500.00 | 299,500.00 | 656,635 |
| Aug 28, 2024 | 306,000.00 | 322,000.00 | 301,000.00 | 322,000.00 | 322,000.00 | 315,796 |
| Aug 27, 2024 | 303,500.00 | 311,500.00 | 290,000.00 | 309,500.00 | 309,500.00 | 387,489 |
| Aug 26, 2024 | 317,500.00 | 322,000.00 | 305,500.00 | 307,000.00 | 307,000.00 | 211,880 |
| Aug 23, 2024 | 309,000.00 | 317,500.00 | 305,500.00 | 314,000.00 | 314,000.00 | 179,413 |
| Aug 22, 2024 | 328,000.00 | 329,500.00 | 308,000.00 | 314,500.00 | 314,500.00 | 374,819 |
| Aug 21, 2024 | 303,000.00 | 321,500.00 | 302,500.00 | 319,000.00 | 319,000.00 | 401,841 |
| Aug 20, 2024 | 298,500.00 | 314,000.00 | 293,500.00 | 307,500.00 | 307,500.00 | 624,678 |
| Aug 19, 2024 | 300,000.00 | 300,000.00 | 287,000.00 | 288,500.00 | 288,500.00 | 260,319 |
| Aug 16, 2024 | 288,000.00 | 301,000.00 | 283,000.00 | 297,500.00 | 297,500.00 | 670,302 |
| Aug 14, 2024 | 284,500.00 | 290,000.00 | 273,500.00 | 274,000.00 | 274,000.00 | 463,421 |
| Aug 13, 2024 | 287,000.00 | 291,500.00 | 274,000.00 | 276,500.00 | 276,500.00 | 340,894 |
| Aug 12, 2024 | 291,000.00 | 291,500.00 | 278,000.00 | 286,000.00 | 286,000.00 | 273,146 |
| Aug 09, 2024 | 300,500.00 | 303,000.00 | 287,000.00 | 289,000.00 | 289,000.00 | 466,696 |
| Aug 08, 2024 | 295,500.00 | 300,000.00 | 282,000.00 | 286,000.00 | 286,000.00 | 683,702 |
| Aug 07, 2024 | 292,000.00 | 310,000.00 | 283,000.00 | 305,500.00 | 305,500.00 | 685,763 |
| Aug 06, 2024 | 280,000.00 | 293,500.00 | 270,000.00 | 283,000.00 | 283,000.00 | 1,111,107 |
| Aug 05, 2024 | 262,000.00 | 280,500.00 | 238,000.00 | 264,500.00 | 264,500.00 | 993,951 |
| Aug 02, 2024 | 304,000.00 | 309,500.00 | 275,000.00 | 275,000.00 | 275,000.00 | 1,030,300 |
| Aug 01, 2024 | 325,500.00 | 338,500.00 | 319,000.00 | 320,500.00 | 320,500.00 | 695,863 |
| Jul 31, 2024 | 305,000.00 | 315,500.00 | 300,000.00 | 310,000.00 | 310,000.00 | 425,113 |
| Jul 30, 2024 | 313,000.00 | 316,000.00 | 297,500.00 | 310,000.00 | 310,000.00 | 482,011 |
| Jul 29, 2024 | 327,000.00 | 335,500.00 | 311,500.00 | 316,500.00 | 316,500.00 | 445,928 |
| Jul 26, 2024 | 343,000.00 | 350,500.00 | 316,000.00 | 320,000.00 | 320,000.00 | 748,272 |
| Jul 25, 2024 | 351,500.00 | 365,500.00 | 331,000.00 | 334,500.00 | 334,500.00 | 865,904 |
| Jul 24, 2024 | 351,000.00 | 374,500.00 | 345,500.00 | 365,500.00 | 365,500.00 | 1,364,773 |
| Jul 23, 2024 | 298,500.00 | 364,000.00 | 298,500.00 | 346,000.00 | 346,000.00 | 1,999,868 |
| Jul 22, 2024 | 310,000.00 | 316,000.00 | 283,500.00 | 294,000.00 | 294,000.00 | 484,714 |
| Jul 19, 2024 | 304,500.00 | 313,500.00 | 297,000.00 | 307,000.00 | 307,000.00 | 293,256 |
| Jul 18, 2024 | 317,500.00 | 323,000.00 | 299,000.00 | 305,000.00 | 305,000.00 | 575,865 |
| Jul 17, 2024 | 337,500.00 | 342,500.00 | 325,500.00 | 326,000.00 | 326,000.00 | 270,454 |
| Jul 16, 2024 | 345,000.00 | 347,500.00 | 328,500.00 | 334,500.00 | 334,500.00 | 334,421 |
| Jul 15, 2024 | 343,000.00 | 350,500.00 | 338,500.00 | 343,500.00 | 343,500.00 | 230,952 |
| Jul 12, 2024 | 336,500.00 | 352,500.00 | 331,000.00 | 334,500.00 | 334,500.00 | 370,068 |
| Jul 11, 2024 | 348,000.00 | 363,000.00 | 336,500.00 | 336,500.00 | 336,500.00 | 573,489 |
| Jul 10, 2024 | 329,000.00 | 344,500.00 | 327,500.00 | 342,000.00 | 342,000.00 | 393,043 |
| Jul 09, 2024 | 322,500.00 | 333,000.00 | 320,000.00 | 326,500.00 | 326,500.00 | 282,605 |
| Jul 08, 2024 | 308,500.00 | 330,500.00 | 308,000.00 | 321,000.00 | 321,000.00 | 347,749 |
| Jul 05, 2024 | 310,000.00 | 316,500.00 | 307,500.00 | 312,000.00 | 312,000.00 | 158,771 |
| Jul 04, 2024 | 321,500.00 | 323,000.00 | 305,000.00 | 311,000.00 | 311,000.00 | 244,462 |
| Jul 03, 2024 | 314,000.00 | 321,500.00 | 302,000.00 | 318,500.00 | 318,500.00 | 372,325 |
| Jul 02, 2024 | 295,500.00 | 329,000.00 | 294,500.00 | 317,000.00 | 317,000.00 | 836,157 |
| Jul 01, 2024 | 310,000.00 | 310,000.00 | 293,500.00 | 296,500.00 | 296,500.00 | 310,279 |
| Jun 28, 2024 | 317,000.00 | 323,500.00 | 303,500.00 | 310,000.00 | 310,000.00 | 326,539 |
| Jun 27, 2024 | 295,500.00 | 323,000.00 | 294,500.00 | 319,000.00 | 319,000.00 | 477,620 |
| Jun 26, 2024 | 297,500.00 | 301,500.00 | 287,500.00 | 301,500.00 | 301,500.00 | 389,266 |
| Jun 25, 2024 | 298,000.00 | 308,500.00 | 293,000.00 | 296,500.00 | 296,500.00 | 308,057 |
| Jun 24, 2024 | 313,500.00 | 314,500.00 | 297,000.00 | 300,000.00 | 300,000.00 | 398,358 |
| Jun 21, 2024 | 287,000.00 | 317,000.00 | 285,500.00 | 317,000.00 | 317,000.00 | 675,837 |
| Jun 20, 2024 | 291,500.00 | 296,500.00 | 287,500.00 | 290,000.00 | 290,000.00 | 204,211 |
| Jun 19, 2024 | 295,500.00 | 301,000.00 | 279,500.00 | 295,000.00 | 295,000.00 | 471,533 |
| Jun 18, 2024 | 290,000.00 | 293,000.00 | 285,500.00 | 289,500.00 | 289,500.00 | 315,563 |
| Jun 17, 2024 | 290,000.00 | 291,500.00 | 277,500.00 | 286,500.00 | 286,500.00 | 386,152 |
| Jun 14, 2024 | 275,500.00 | 296,500.00 | 274,000.00 | 290,000.00 | 290,000.00 | 790,331 |
| Jun 13, 2024 | 266,000.00 | 276,500.00 | 262,000.00 | 275,500.00 | 275,500.00 | 587,056 |
| Jun 12, 2024 | 271,000.00 | 274,500.00 | 257,500.00 | 263,500.00 | 263,500.00 | 492,922 |
| Jun 11, 2024 | 287,000.00 | 287,000.00 | 272,500.00 | 272,500.00 | 272,500.00 | 461,863 |
| Jun 10, 2024 | 256,500.00 | 291,500.00 | 254,000.00 | 284,500.00 | 284,500.00 | 747,230 |
| Jun 07, 2024 | 277,000.00 | 278,000.00 | 257,500.00 | 260,000.00 | 260,000.00 | 794,916 |
| Jun 05, 2024 | 296,000.00 | 296,000.00 | 275,000.00 | 277,000.00 | 277,000.00 | 526,864 |
| Jun 04, 2024 | 289,000.00 | 302,000.00 | 288,000.00 | 299,000.00 | 299,000.00 | 405,719 |
| Jun 03, 2024 | 294,500.00 | 302,500.00 | 285,000.00 | 291,000.00 | 291,000.00 | 555,237 |
| May 31, 2024 | 289,500.00 | 301,000.00 | 277,000.00 | 301,000.00 | 301,000.00 | 2,566,280 |
| May 30, 2024 | 295,500.00 | 304,000.00 | 287,500.00 | 289,500.00 | 289,500.00 | 512,355 |
| May 29, 2024 | 306,000.00 | 309,500.00 | 291,000.00 | 296,000.00 | 296,000.00 | 571,078 |
| May 28, 2024 | 296,500.00 | 305,500.00 | 294,000.00 | 302,500.00 | 302,500.00 | 504,736 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.