Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,074.55 +1,291.92 (+2.32%) CMC Crypto 200
1,182.39 -26.31 (-2.18%)
HD Hyundai Co., Ltd. (267250.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 74,700.00 | 74,700.00 | 72,100.00 | 72,500.00 | 72,500.00 | 230,982 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 74,300.00 | 75,400.00 | 73,900.00 | 75,000.00 | 75,000.00 | 230,794 |
| 02 Jul 2024 | 73,200.00 | 74,100.00 | 72,300.00 | 74,000.00 | 74,000.00 | 160,278 |
| 01 Jul 2024 | 74,200.00 | 74,400.00 | 73,000.00 | 73,900.00 | 73,900.00 | 180,289 |
| 28 Jun 2024 | 73,400.00 | 74,500.00 | 72,600.00 | 74,500.00 | 74,500.00 | 225,242 |
| 27 Jun 2024 | 72,400.00 | 74,000.00 | 71,500.00 | 73,300.00 | 73,300.00 | 249,931 |
| 26 Jun 2024 | 73,700.00 | 73,800.00 | 72,500.00 | 73,300.00 | 73,300.00 | 156,347 |
| 25 Jun 2024 | 73,100.00 | 74,000.00 | 72,400.00 | 74,000.00 | 74,000.00 | 246,058 |
| 24 Jun 2024 | 72,500.00 | 73,600.00 | 71,500.00 | 72,400.00 | 72,400.00 | 211,309 |
| 21 Jun 2024 | 71,100.00 | 72,900.00 | 71,100.00 | 72,400.00 | 72,400.00 | 345,022 |
| 20 Jun 2024 | 70,000.00 | 71,200.00 | 69,600.00 | 71,200.00 | 71,200.00 | 228,911 |
| 19 Jun 2024 | 68,900.00 | 70,800.00 | 68,700.00 | 70,000.00 | 70,000.00 | 285,962 |
| 18 Jun 2024 | 69,400.00 | 69,500.00 | 68,300.00 | 68,300.00 | 68,300.00 | 201,985 |
| 17 Jun 2024 | 69,100.00 | 69,400.00 | 68,500.00 | 69,100.00 | 69,100.00 | 142,671 |
| 14 Jun 2024 | 68,900.00 | 70,000.00 | 68,600.00 | 68,700.00 | 68,700.00 | 144,989 |
| 13 Jun 2024 | 69,500.00 | 70,000.00 | 68,700.00 | 69,300.00 | 69,300.00 | 257,998 |
| 12 Jun 2024 | 69,200.00 | 70,100.00 | 69,000.00 | 69,400.00 | 69,400.00 | 218,637 |
| 11 Jun 2024 | 67,600.00 | 69,600.00 | 67,600.00 | 69,100.00 | 69,100.00 | 260,696 |
| 10 Jun 2024 | 67,600.00 | 68,100.00 | 67,100.00 | 67,500.00 | 67,500.00 | 150,707 |
| 07 Jun 2024 | 66,700.00 | 68,800.00 | 66,700.00 | 68,100.00 | 68,100.00 | 244,900 |
| 05 Jun 2024 | 69,200.00 | 69,400.00 | 67,000.00 | 67,000.00 | 67,000.00 | 267,362 |
| 04 Jun 2024 | 70,300.00 | 70,800.00 | 68,200.00 | 69,000.00 | 69,000.00 | 325,665 |
| 03 Jun 2024 | 69,300.00 | 70,700.00 | 68,300.00 | 69,900.00 | 69,900.00 | 232,875 |
| 31 May 2024 | 69,300.00 | 70,300.00 | 67,800.00 | 68,700.00 | 68,700.00 | 490,272 |
| 30 May 2024 | 69,700.00 | 70,500.00 | 68,000.00 | 68,500.00 | 68,500.00 | 312,401 |
| 29 May 2024 | 67,900.00 | 70,800.00 | 67,800.00 | 69,600.00 | 69,600.00 | 423,450 |
| 28 May 2024 | 67,400.00 | 68,600.00 | 66,700.00 | 68,500.00 | 68,500.00 | 282,573 |
| 27 May 2024 | 68,600.00 | 68,600.00 | 67,200.00 | 67,500.00 | 67,500.00 | 205,870 |
| 24 May 2024 | 68,100.00 | 68,800.00 | 66,500.00 | 68,500.00 | 68,500.00 | 270,779 |
| 23 May 2024 | 66,400.00 | 69,400.00 | 66,100.00 | 68,800.00 | 68,800.00 | 277,101 |
| 22 May 2024 | 68,200.00 | 68,200.00 | 66,300.00 | 67,100.00 | 67,100.00 | 217,510 |
| 21 May 2024 | 67,000.00 | 68,200.00 | 67,000.00 | 68,200.00 | 68,200.00 | 179,834 |
| 20 May 2024 | 68,600.00 | 68,900.00 | 67,300.00 | 67,700.00 | 67,700.00 | 124,735 |
| 17 May 2024 | 67,900.00 | 68,700.00 | 67,500.00 | 68,100.00 | 68,100.00 | 138,485 |
| 16 May 2024 | 68,400.00 | 68,900.00 | 67,800.00 | 68,500.00 | 68,500.00 | 221,338 |
| 14 May 2024 | 67,900.00 | 68,000.00 | 67,200.00 | 67,700.00 | 67,700.00 | 154,309 |
| 13 May 2024 | 66,500.00 | 68,500.00 | 66,100.00 | 68,100.00 | 68,100.00 | 272,383 |
| 10 May 2024 | 65,400.00 | 66,200.00 | 64,900.00 | 66,000.00 | 66,000.00 | 146,516 |
| 09 May 2024 | 66,800.00 | 66,900.00 | 64,400.00 | 64,700.00 | 64,700.00 | 322,890 |
| 08 May 2024 | 64,700.00 | 67,400.00 | 63,600.00 | 66,500.00 | 66,500.00 | 378,157 |
| 07 May 2024 | 64,800.00 | 65,100.00 | 64,000.00 | 64,400.00 | 64,400.00 | 220,869 |
| 03 May 2024 | 64,700.00 | 64,800.00 | 63,300.00 | 64,200.00 | 64,200.00 | 181,042 |
| 02 May 2024 | 66,800.00 | 67,200.00 | 64,300.00 | 64,300.00 | 64,300.00 | 291,758 |
| 30 Apr 2024 | 68,500.00 | 68,700.00 | 66,900.00 | 67,400.00 | 67,400.00 | 209,825 |
| 29 Apr 2024 | 65,700.00 | 69,200.00 | 65,300.00 | 68,500.00 | 68,500.00 | 387,279 |
| 26 Apr 2024 | 65,600.00 | 65,700.00 | 64,400.00 | 65,200.00 | 65,200.00 | 177,731 |
| 25 Apr 2024 | 64,200.00 | 66,000.00 | 64,100.00 | 65,200.00 | 65,200.00 | 237,255 |
| 24 Apr 2024 | 65,100.00 | 65,300.00 | 63,900.00 | 64,900.00 | 64,900.00 | 186,143 |
| 23 Apr 2024 | 62,800.00 | 66,100.00 | 62,600.00 | 64,700.00 | 64,700.00 | 347,430 |
| 22 Apr 2024 | 61,400.00 | 63,900.00 | 61,000.00 | 62,400.00 | 62,400.00 | 282,102 |
| 19 Apr 2024 | 61,000.00 | 61,200.00 | 59,400.00 | 60,500.00 | 60,500.00 | 333,626 |
| 18 Apr 2024 | 61,300.00 | 61,700.00 | 61,000.00 | 61,100.00 | 61,100.00 | 355,205 |
| 17 Apr 2024 | 65,200.00 | 65,400.00 | 61,100.00 | 61,100.00 | 61,100.00 | 526,248 |
| 16 Apr 2024 | 67,300.00 | 67,800.00 | 64,500.00 | 64,900.00 | 64,900.00 | 361,938 |
| 15 Apr 2024 | 67,600.00 | 69,000.00 | 66,800.00 | 68,000.00 | 68,000.00 | 187,002 |
| 12 Apr 2024 | 68,200.00 | 68,800.00 | 66,700.00 | 67,400.00 | 67,400.00 | 280,766 |
| 11 Apr 2024 | 68,300.00 | 69,200.00 | 66,600.00 | 68,400.00 | 68,400.00 | 395,803 |
| 09 Apr 2024 | 71,700.00 | 71,700.00 | 69,700.00 | 70,100.00 | 70,100.00 | 163,178 |
| 08 Apr 2024 | 71,000.00 | 72,100.00 | 70,700.00 | 71,200.00 | 71,200.00 | 154,552 |
| 05 Apr 2024 | 69,700.00 | 72,000.00 | 69,700.00 | 71,200.00 | 71,200.00 | 227,575 |
| 04 Apr 2024 | 70,200.00 | 70,700.00 | 69,200.00 | 70,200.00 | 70,200.00 | 217,649 |
| 03 Apr 2024 | 70,300.00 | 71,900.00 | 70,000.00 | 70,400.00 | 70,400.00 | 204,957 |
| 02 Apr 2024 | 69,900.00 | 71,300.00 | 69,800.00 | 70,300.00 | 70,300.00 | 144,956 |
| 01 Apr 2024 | 72,700.00 | 72,900.00 | 69,000.00 | 70,500.00 | 70,500.00 | 187,133 |
| 29 Mar 2024 | 69,400.00 | 72,800.00 | 69,400.00 | 71,900.00 | 71,900.00 | 454,704 |
| 28 Mar 2024 | 68,800.00 | 69,700.00 | 68,400.00 | 68,900.00 | 68,900.00 | 160,140 |
| 28 Mar 2024 | 900 Dividend | |||||
| 27 Mar 2024 | 69,100.00 | 69,700.00 | 68,200.00 | 69,200.00 | 68,300.00 | 263,525 |
| 26 Mar 2024 | 68,800.00 | 68,800.00 | 67,600.00 | 68,700.00 | 67,806.50 | 183,571 |
| 25 Mar 2024 | 68,900.00 | 68,900.00 | 67,200.00 | 68,100.00 | 67,214.30 | 211,380 |
| 22 Mar 2024 | 69,500.00 | 70,400.00 | 68,600.00 | 68,900.00 | 68,003.90 | 196,894 |
| 21 Mar 2024 | 70,600.00 | 70,900.00 | 69,400.00 | 70,100.00 | 69,188.30 | 202,085 |
| 20 Mar 2024 | 69,600.00 | 71,100.00 | 69,200.00 | 70,300.00 | 69,385.70 | 156,298 |
| 19 Mar 2024 | 70,300.00 | 71,000.00 | 68,700.00 | 68,900.00 | 68,003.90 | 193,219 |
| 18 Mar 2024 | 71,200.00 | 71,700.00 | 70,000.00 | 70,700.00 | 69,780.49 | 203,897 |
| 15 Mar 2024 | 70,000.00 | 71,900.00 | 69,600.00 | 70,500.00 | 69,583.09 | 419,476 |
| 14 Mar 2024 | 66,500.00 | 70,700.00 | 66,100.00 | 69,300.00 | 68,398.70 | 560,948 |
| 13 Mar 2024 | 67,600.00 | 67,600.00 | 65,000.00 | 65,900.00 | 65,042.92 | 459,938 |
| 12 Mar 2024 | 69,000.00 | 69,000.00 | 66,600.00 | 67,200.00 | 66,326.01 | 220,143 |
| 11 Mar 2024 | 68,400.00 | 68,900.00 | 67,800.00 | 68,400.00 | 67,510.41 | 160,753 |
| 08 Mar 2024 | 70,600.00 | 70,600.00 | 68,300.00 | 69,000.00 | 68,102.60 | 176,133 |
| 07 Mar 2024 | 68,900.00 | 70,800.00 | 67,800.00 | 69,800.00 | 68,892.20 | 212,147 |
| 06 Mar 2024 | 68,800.00 | 69,500.00 | 68,100.00 | 68,400.00 | 67,510.41 | 168,750 |
| 05 Mar 2024 | 68,900.00 | 70,400.00 | 68,700.00 | 69,000.00 | 68,102.60 | 122,874 |
| 04 Mar 2024 | 71,200.00 | 71,200.00 | 69,500.00 | 69,500.00 | 68,596.09 | 161,526 |
| 29 Feb 2024 | 70,100.00 | 71,400.00 | 70,000.00 | 70,700.00 | 69,780.49 | 182,233 |
| 28 Feb 2024 | 68,200.00 | 71,600.00 | 68,200.00 | 70,800.00 | 69,879.19 | 194,769 |
| 27 Feb 2024 | 69,400.00 | 69,400.00 | 67,800.00 | 68,200.00 | 67,313.01 | 193,068 |
| 26 Feb 2024 | 69,500.00 | 69,700.00 | 67,300.00 | 69,400.00 | 68,497.40 | 222,609 |
| 23 Feb 2024 | 69,300.00 | 70,500.00 | 68,500.00 | 69,300.00 | 68,398.70 | 249,778 |
| 22 Feb 2024 | 70,300.00 | 70,400.00 | 68,400.00 | 68,900.00 | 68,003.90 | 209,959 |
| 21 Feb 2024 | 72,100.00 | 72,200.00 | 68,100.00 | 69,500.00 | 68,596.09 | 342,904 |
| 20 Feb 2024 | 72,300.00 | 73,400.00 | 71,200.00 | 71,700.00 | 70,767.48 | 229,530 |
| 19 Feb 2024 | 71,400.00 | 73,500.00 | 71,300.00 | 72,200.00 | 71,260.98 | 226,880 |
| 16 Feb 2024 | 68,700.00 | 72,000.00 | 68,000.00 | 71,100.00 | 70,175.29 | 307,780 |
| 15 Feb 2024 | 70,600.00 | 70,700.00 | 66,500.00 | 66,800.00 | 65,931.21 | 341,293 |
| 14 Feb 2024 | 70,300.00 | 71,900.00 | 69,500.00 | 69,800.00 | 68,892.20 | 204,118 |
| 13 Feb 2024 | 72,800.00 | 73,600.00 | 70,000.00 | 71,100.00 | 70,175.29 | 358,833 |
| 08 Feb 2024 | 72,500.00 | 73,600.00 | 70,700.00 | 71,600.00 | 70,668.79 | 258,414 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.