UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.11 (-0.14%) GOLD FUTURES
2,322.50 -8.70 (-0.37%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,233.95 -495.48 (-0.98%)
Hyundai HT Co,Ltd. (039010.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 6,660.00 | 6,750.00 | 6,630.00 | 6,750.00 | 6,750.00 | 48,971 |
| 03 May 2024 | 6,640.00 | 6,690.00 | 6,540.00 | 6,650.00 | 6,650.00 | 35,885 |
| 02 May 2024 | 6,720.00 | 6,720.00 | 6,550.00 | 6,640.00 | 6,640.00 | 30,749 |
| 30 Apr 2024 | 6,640.00 | 6,660.00 | 6,530.00 | 6,610.00 | 6,610.00 | 24,468 |
| 29 Apr 2024 | 6,580.00 | 6,690.00 | 6,550.00 | 6,590.00 | 6,590.00 | 21,181 |
| 26 Apr 2024 | 6,740.00 | 6,780.00 | 6,540.00 | 6,540.00 | 6,540.00 | 43,161 |
| 25 Apr 2024 | 6,680.00 | 6,800.00 | 6,650.00 | 6,730.00 | 6,730.00 | 52,412 |
| 24 Apr 2024 | 6,750.00 | 6,780.00 | 6,600.00 | 6,690.00 | 6,690.00 | 75,530 |
| 23 Apr 2024 | 6,730.00 | 6,740.00 | 6,560.00 | 6,730.00 | 6,730.00 | 64,724 |
| 22 Apr 2024 | 6,670.00 | 6,750.00 | 6,510.00 | 6,740.00 | 6,740.00 | 82,680 |
| 19 Apr 2024 | 6,620.00 | 6,620.00 | 6,340.00 | 6,510.00 | 6,510.00 | 46,692 |
| 18 Apr 2024 | 6,500.00 | 6,610.00 | 6,440.00 | 6,600.00 | 6,600.00 | 33,097 |
| 17 Apr 2024 | 6,350.00 | 6,520.00 | 6,350.00 | 6,500.00 | 6,500.00 | 34,494 |
| 16 Apr 2024 | 6,340.00 | 6,460.00 | 6,280.00 | 6,360.00 | 6,360.00 | 63,801 |
| 15 Apr 2024 | 6,530.00 | 6,530.00 | 6,140.00 | 6,460.00 | 6,460.00 | 62,850 |
| 12 Apr 2024 | 6,580.00 | 6,620.00 | 6,500.00 | 6,530.00 | 6,530.00 | 31,525 |
| 11 Apr 2024 | 6,500.00 | 6,610.00 | 6,370.00 | 6,580.00 | 6,580.00 | 48,515 |
| 09 Apr 2024 | 6,590.00 | 6,670.00 | 6,500.00 | 6,500.00 | 6,500.00 | 56,045 |
| 08 Apr 2024 | 6,550.00 | 6,620.00 | 6,420.00 | 6,590.00 | 6,590.00 | 48,735 |
| 05 Apr 2024 | 6,450.00 | 6,600.00 | 6,440.00 | 6,550.00 | 6,550.00 | 54,110 |
| 04 Apr 2024 | 6,700.00 | 6,750.00 | 6,500.00 | 6,550.00 | 6,550.00 | 98,094 |
| 03 Apr 2024 | 6,570.00 | 6,700.00 | 6,440.00 | 6,650.00 | 6,650.00 | 108,673 |
| 02 Apr 2024 | 6,640.00 | 6,640.00 | 6,520.00 | 6,550.00 | 6,550.00 | 59,276 |
| 01 Apr 2024 | 6,470.00 | 6,650.00 | 6,320.00 | 6,650.00 | 6,650.00 | 72,396 |
| 29 Mar 2024 | 6,360.00 | 6,570.00 | 6,340.00 | 6,480.00 | 6,480.00 | 76,565 |
| 28 Mar 2024 | 6,520.00 | 6,580.00 | 6,380.00 | 6,420.00 | 6,420.00 | 88,871 |
| 27 Mar 2024 | 6,450.00 | 6,580.00 | 6,390.00 | 6,560.00 | 6,560.00 | 126,877 |
| 26 Mar 2024 | 6,380.00 | 7,010.00 | 6,330.00 | 6,550.00 | 6,550.00 | 507,744 |
| 25 Mar 2024 | 6,480.00 | 6,480.00 | 6,300.00 | 6,380.00 | 6,380.00 | 50,746 |
| 22 Mar 2024 | 6,390.00 | 6,490.00 | 6,290.00 | 6,400.00 | 6,400.00 | 49,868 |
| 21 Mar 2024 | 6,400.00 | 6,610.00 | 6,360.00 | 6,390.00 | 6,390.00 | 101,787 |
| 20 Mar 2024 | 6,430.00 | 6,480.00 | 6,290.00 | 6,290.00 | 6,290.00 | 39,451 |
| 19 Mar 2024 | 6,570.00 | 6,650.00 | 6,370.00 | 6,440.00 | 6,440.00 | 65,888 |
| 18 Mar 2024 | 6,420.00 | 6,500.00 | 6,340.00 | 6,500.00 | 6,500.00 | 32,074 |
| 15 Mar 2024 | 6,500.00 | 6,780.00 | 6,300.00 | 6,410.00 | 6,410.00 | 140,951 |
| 14 Mar 2024 | 6,400.00 | 6,500.00 | 6,260.00 | 6,500.00 | 6,500.00 | 65,273 |
| 13 Mar 2024 | 6,280.00 | 6,400.00 | 6,250.00 | 6,400.00 | 6,400.00 | 52,030 |
| 12 Mar 2024 | 6,320.00 | 6,320.00 | 6,140.00 | 6,300.00 | 6,300.00 | 68,784 |
| 11 Mar 2024 | 6,250.00 | 6,340.00 | 6,070.00 | 6,280.00 | 6,280.00 | 27,013 |
| 08 Mar 2024 | 6,380.00 | 6,380.00 | 6,110.00 | 6,220.00 | 6,220.00 | 66,143 |
| 07 Mar 2024 | 6,450.00 | 6,490.00 | 6,220.00 | 6,230.00 | 6,230.00 | 67,914 |
| 06 Mar 2024 | 6,370.00 | 6,570.00 | 6,320.00 | 6,420.00 | 6,420.00 | 74,854 |
| 05 Mar 2024 | 6,670.00 | 6,670.00 | 6,400.00 | 6,440.00 | 6,440.00 | 74,279 |
| 04 Mar 2024 | 6,590.00 | 6,690.00 | 6,500.00 | 6,550.00 | 6,550.00 | 54,837 |
| 29 Feb 2024 | 6,650.00 | 6,750.00 | 6,460.00 | 6,460.00 | 6,460.00 | 91,084 |
| 28 Feb 2024 | 6,790.00 | 6,900.00 | 6,610.00 | 6,680.00 | 6,680.00 | 93,893 |
| 27 Feb 2024 | 6,940.00 | 6,940.00 | 6,590.00 | 6,840.00 | 6,840.00 | 115,237 |
| 26 Feb 2024 | 7,010.00 | 7,270.00 | 6,740.00 | 6,850.00 | 6,850.00 | 307,728 |
| 23 Feb 2024 | 7,050.00 | 7,050.00 | 6,800.00 | 6,840.00 | 6,840.00 | 74,958 |
| 22 Feb 2024 | 7,000.00 | 7,080.00 | 6,820.00 | 6,930.00 | 6,930.00 | 114,884 |
| 21 Feb 2024 | 7,110.00 | 7,240.00 | 6,890.00 | 6,950.00 | 6,950.00 | 198,264 |
| 20 Feb 2024 | 7,100.00 | 7,140.00 | 6,930.00 | 7,000.00 | 7,000.00 | 114,488 |
| 19 Feb 2024 | 7,250.00 | 7,260.00 | 6,980.00 | 7,090.00 | 7,090.00 | 308,255 |
| 16 Feb 2024 | 6,900.00 | 7,160.00 | 6,670.00 | 7,150.00 | 7,150.00 | 296,043 |
| 15 Feb 2024 | 7,010.00 | 7,030.00 | 6,720.00 | 6,790.00 | 6,790.00 | 158,664 |
| 14 Feb 2024 | 6,740.00 | 7,070.00 | 6,610.00 | 6,960.00 | 6,960.00 | 382,065 |
| 13 Feb 2024 | 6,450.00 | 6,740.00 | 6,430.00 | 6,710.00 | 6,710.00 | 117,848 |
| 08 Feb 2024 | 6,520.00 | 6,570.00 | 6,400.00 | 6,450.00 | 6,450.00 | 121,792 |
| 07 Feb 2024 | 6,430.00 | 6,550.00 | 6,300.00 | 6,420.00 | 6,420.00 | 92,837 |
| 06 Feb 2024 | 6,420.00 | 6,590.00 | 6,300.00 | 6,430.00 | 6,430.00 | 104,908 |
| 05 Feb 2024 | 6,670.00 | 6,710.00 | 6,370.00 | 6,440.00 | 6,440.00 | 145,407 |
| 02 Feb 2024 | 6,600.00 | 6,740.00 | 6,550.00 | 6,670.00 | 6,670.00 | 113,374 |
| 01 Feb 2024 | 6,410.00 | 6,900.00 | 6,410.00 | 6,640.00 | 6,640.00 | 368,753 |
| 31 Jan 2024 | 7,130.00 | 7,130.00 | 6,450.00 | 6,530.00 | 6,530.00 | 263,967 |
| 30 Jan 2024 | 7,000.00 | 7,170.00 | 6,710.00 | 7,100.00 | 7,100.00 | 232,820 |
| 29 Jan 2024 | 7,280.00 | 7,280.00 | 6,950.00 | 6,990.00 | 6,990.00 | 233,254 |
| 26 Jan 2024 | 7,170.00 | 7,370.00 | 7,100.00 | 7,190.00 | 7,190.00 | 256,718 |
| 25 Jan 2024 | 6,910.00 | 7,190.00 | 6,910.00 | 7,150.00 | 7,150.00 | 238,526 |
| 24 Jan 2024 | 7,420.00 | 7,420.00 | 6,870.00 | 7,030.00 | 7,030.00 | 369,594 |
| 23 Jan 2024 | 7,330.00 | 7,560.00 | 7,110.00 | 7,420.00 | 7,420.00 | 494,897 |
| 22 Jan 2024 | 7,420.00 | 7,490.00 | 7,030.00 | 7,250.00 | 7,250.00 | 503,669 |
| 19 Jan 2024 | 7,890.00 | 8,060.00 | 7,390.00 | 7,490.00 | 7,490.00 | 900,676 |
| 18 Jan 2024 | 7,920.00 | 8,000.00 | 7,510.00 | 7,750.00 | 7,750.00 | 735,881 |
| 17 Jan 2024 | 8,450.00 | 8,530.00 | 7,820.00 | 8,070.00 | 8,070.00 | 1,118,287 |
| 16 Jan 2024 | 9,970.00 | 11,440.00 | 8,370.00 | 8,670.00 | 8,670.00 | 5,957,092 |
| 15 Jan 2024 | 7,610.00 | 9,970.00 | 7,600.00 | 9,330.00 | 9,330.00 | 7,961,554 |
| 12 Jan 2024 | 5,890.00 | 7,670.00 | 5,790.00 | 7,670.00 | 7,670.00 | 4,635,737 |
| 11 Jan 2024 | 5,820.00 | 5,930.00 | 5,820.00 | 5,900.00 | 5,900.00 | 63,632 |
| 10 Jan 2024 | 5,900.00 | 6,300.00 | 5,810.00 | 5,810.00 | 5,810.00 | 283,299 |
| 09 Jan 2024 | 5,820.00 | 5,970.00 | 5,800.00 | 5,960.00 | 5,960.00 | 87,941 |
| 08 Jan 2024 | 5,910.00 | 5,920.00 | 5,750.00 | 5,830.00 | 5,830.00 | 111,656 |
| 05 Jan 2024 | 5,680.00 | 6,450.00 | 5,680.00 | 5,820.00 | 5,820.00 | 1,345,711 |
| 04 Jan 2024 | 5,610.00 | 5,680.00 | 5,610.00 | 5,650.00 | 5,650.00 | 10,444 |
| 03 Jan 2024 | 5,630.00 | 5,690.00 | 5,580.00 | 5,670.00 | 5,670.00 | 31,036 |
| 02 Jan 2024 | 5,750.00 | 5,750.00 | 5,660.00 | 5,700.00 | 5,700.00 | 23,801 |
| 28 Dec 2023 | 5,650.00 | 5,750.00 | 5,580.00 | 5,750.00 | 5,750.00 | 22,460 |
| 27 Dec 2023 | 5,540.00 | 5,650.00 | 5,520.00 | 5,650.00 | 5,650.00 | 9,900 |
| 27 Dec 2023 | 130 Dividend | |||||
| 26 Dec 2023 | 5,710.00 | 5,710.00 | 5,590.00 | 5,620.00 | 5,490.00 | 41,497 |
| 22 Dec 2023 | 5,650.00 | 5,740.00 | 5,610.00 | 5,710.00 | 5,577.92 | 23,382 |
| 21 Dec 2023 | 5,610.00 | 5,680.00 | 5,600.00 | 5,680.00 | 5,548.61 | 12,422 |
| 20 Dec 2023 | 5,610.00 | 5,680.00 | 5,610.00 | 5,680.00 | 5,548.61 | 16,134 |
| 19 Dec 2023 | 5,580.00 | 5,670.00 | 5,560.00 | 5,670.00 | 5,538.84 | 10,345 |
| 18 Dec 2023 | 5,580.00 | 5,640.00 | 5,550.00 | 5,640.00 | 5,509.54 | 9,659 |
| 15 Dec 2023 | 5,590.00 | 5,660.00 | 5,590.00 | 5,630.00 | 5,499.77 | 13,483 |
| 14 Dec 2023 | 5,540.00 | 5,670.00 | 5,540.00 | 5,670.00 | 5,538.84 | 14,003 |
| 13 Dec 2023 | 5,520.00 | 5,580.00 | 5,500.00 | 5,570.00 | 5,441.16 | 7,467 |
| 12 Dec 2023 | 5,470.00 | 5,570.00 | 5,460.00 | 5,560.00 | 5,431.39 | 6,806 |
| 11 Dec 2023 | 5,570.00 | 5,570.00 | 5,480.00 | 5,540.00 | 5,411.85 | 16,947 |
| 08 Dec 2023 | 5,480.00 | 5,580.00 | 5,450.00 | 5,490.00 | 5,363.01 | 7,219 |
| *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.