UK markets open in 3 hours 53 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,374.28 +167.15 (+0.92%) CRUDE OIL
79.12 +0.17 (+0.22%) GOLD FUTURES
2,310.10 +0.50 (+0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,587.40 +1,781.03 (+3.89%)
HD Hyundai Co., Ltd. (267250.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 11:47AM KST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 64,700.00 | 64,800.00 | 63,300.00 | 64,000.00 | 64,000.00 | 99,995 |
| 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 |
| 07 Feb 2024 | 70,600.00 | 73,000.00 | 69,600.00 | 71,600.00 | 70,668.79 | 275,524 |
| 06 Feb 2024 | 72,500.00 | 74,300.00 | 70,000.00 | 71,000.00 | 70,076.59 | 291,293 |
| 05 Feb 2024 | 69,900.00 | 75,300.00 | 68,400.00 | 73,600.00 | 72,642.77 | 724,338 |
| 02 Feb 2024 | 71,500.00 | 71,700.00 | 68,300.00 | 70,400.00 | 69,484.39 | 583,504 |
| 01 Feb 2024 | 71,300.00 | 73,000.00 | 70,500.00 | 72,000.00 | 71,063.59 | 587,237 |
| 31 Jan 2024 | 68,400.00 | 71,800.00 | 67,200.00 | 71,400.00 | 70,471.38 | 485,301 |
| 30 Jan 2024 | 68,700.00 | 71,000.00 | 68,000.00 | 68,300.00 | 67,411.70 | 463,350 |
| 29 Jan 2024 | 66,900.00 | 68,600.00 | 65,300.00 | 68,100.00 | 67,214.30 | 304,376 |
| 26 Jan 2024 | 67,000.00 | 67,800.00 | 66,700.00 | 67,100.00 | 66,227.31 | 128,307 |
| 25 Jan 2024 | 67,500.00 | 67,700.00 | 66,500.00 | 67,400.00 | 66,523.41 | 155,977 |
| 24 Jan 2024 | 66,100.00 | 67,500.00 | 65,600.00 | 67,200.00 | 66,326.01 | 184,551 |
| 23 Jan 2024 | 65,900.00 | 66,500.00 | 64,700.00 | 66,100.00 | 65,240.32 | 201,177 |
| 22 Jan 2024 | 66,600.00 | 67,200.00 | 65,400.00 | 65,600.00 | 64,746.82 | 130,977 |
| 19 Jan 2024 | 67,200.00 | 67,500.00 | 64,900.00 | 66,500.00 | 65,635.12 | 236,988 |
| 18 Jan 2024 | 66,000.00 | 67,500.00 | 65,900.00 | 66,600.00 | 65,733.81 | 229,705 |
| 17 Jan 2024 | 67,600.00 | 68,300.00 | 65,300.00 | 65,700.00 | 64,845.52 | 275,243 |
| 16 Jan 2024 | 67,200.00 | 68,100.00 | 66,500.00 | 67,100.00 | 66,227.31 | 176,874 |
| 15 Jan 2024 | 65,200.00 | 66,500.00 | 64,900.00 | 67,700.00 | 66,819.51 | 85,352 |
| 12 Jan 2024 | 63,200.00 | 65,900.00 | 63,200.00 | 64,300.00 | 63,463.73 | 382,354 |
| 11 Jan 2024 | 63,200.00 | 64,500.00 | 62,900.00 | 63,600.00 | 62,772.83 | 321,584 |
| 10 Jan 2024 | 63,300.00 | 63,600.00 | 62,600.00 | 62,800.00 | 61,983.23 | 138,130 |
| 09 Jan 2024 | 63,700.00 | 63,700.00 | 62,800.00 | 63,200.00 | 62,378.04 | 97,965 |
| 08 Jan 2024 | 63,300.00 | 64,100.00 | 62,700.00 | 63,000.00 | 62,180.64 | 137,250 |
| 05 Jan 2024 | 63,000.00 | 63,400.00 | 62,100.00 | 62,700.00 | 61,884.54 | 129,383 |
| 04 Jan 2024 | 61,500.00 | 63,500.00 | 61,400.00 | 63,500.00 | 62,674.13 | 223,990 |
| 03 Jan 2024 | 62,100.00 | 62,500.00 | 61,600.00 | 61,900.00 | 61,094.94 | 136,125 |
| 02 Jan 2024 | 62,600.00 | 63,100.00 | 61,800.00 | 62,600.00 | 61,785.84 | 141,887 |
| 28 Dec 2023 | 61,100.00 | 63,500.00 | 60,700.00 | 63,300.00 | 62,476.73 | 245,220 |
| 27 Dec 2023 | 61,900.00 | 62,300.00 | 60,000.00 | 61,000.00 | 60,206.65 | 502,726 |
| 27 Dec 2023 | 1900 Dividend | |||||
| 26 Dec 2023 | 64,500.00 | 64,700.00 | 63,600.00 | 64,300.00 | 61,588.44 | 371,639 |
| 22 Dec 2023 | 64,600.00 | 64,700.00 | 63,300.00 | 64,300.00 | 61,588.44 | 251,820 |
| 21 Dec 2023 | 63,700.00 | 64,600.00 | 62,900.00 | 64,100.00 | 61,396.87 | 277,092 |
| 20 Dec 2023 | 62,000.00 | 64,500.00 | 62,000.00 | 64,200.00 | 61,492.65 | 447,228 |
| 19 Dec 2023 | 61,300.00 | 62,000.00 | 61,300.00 | 61,900.00 | 59,289.65 | 155,772 |
| 18 Dec 2023 | 61,100.00 | 61,400.00 | 60,900.00 | 61,300.00 | 58,714.95 | 107,625 |
| 15 Dec 2023 | 61,400.00 | 61,900.00 | 61,100.00 | 61,100.00 | 58,523.38 | 264,937 |
| 14 Dec 2023 | 61,800.00 | 62,000.00 | 61,000.00 | 61,300.00 | 58,714.95 | 195,202 |
| 13 Dec 2023 | 61,400.00 | 61,700.00 | 61,000.00 | 61,500.00 | 58,906.52 | 125,227 |
| 12 Dec 2023 | 61,000.00 | 61,700.00 | 60,700.00 | 61,400.00 | 58,810.73 | 166,882 |
| 11 Dec 2023 | 61,500.00 | 61,600.00 | 60,600.00 | 60,800.00 | 58,236.04 | 122,476 |
| 08 Dec 2023 | 61,500.00 | 61,500.00 | 60,700.00 | 61,300.00 | 58,714.95 | 111,081 |
| *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.