HD Hyundai Electric Co., Ltd. (267260.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:32PM KST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 289,500.00 | 301,000.00 | 277,000.00 | 301,000.00 | 301,000.00 | 2,566,280 |
| 30 May 2024 | 295,500.00 | 304,000.00 | 287,500.00 | 289,500.00 | 289,500.00 | 512,355 |
| 29 May 2024 | 306,000.00 | 309,500.00 | 291,000.00 | 296,000.00 | 296,000.00 | 571,078 |
| 28 May 2024 | 296,500.00 | 305,500.00 | 294,000.00 | 302,500.00 | 302,500.00 | 504,736 |
| 27 May 2024 | 285,000.00 | 314,000.00 | 276,000.00 | 293,500.00 | 293,500.00 | 1,217,611 |
| 24 May 2024 | 251,000.00 | 286,000.00 | 250,500.00 | 283,000.00 | 283,000.00 | 1,343,225 |
| 23 May 2024 | 253,500.00 | 259,500.00 | 246,000.00 | 255,500.00 | 255,500.00 | 442,364 |
| 22 May 2024 | 256,500.00 | 263,500.00 | 251,000.00 | 252,500.00 | 252,500.00 | 499,756 |
| 21 May 2024 | 263,000.00 | 264,500.00 | 252,000.00 | 255,500.00 | 255,500.00 | 447,440 |
| 20 May 2024 | 254,500.00 | 266,500.00 | 253,500.00 | 260,000.00 | 260,000.00 | 710,279 |
| 17 May 2024 | 256,000.00 | 258,500.00 | 247,500.00 | 250,000.00 | 250,000.00 | 877,160 |
| 16 May 2024 | 259,500.00 | 264,500.00 | 246,000.00 | 256,000.00 | 256,000.00 | 753,399 |
| 14 May 2024 | 257,000.00 | 260,500.00 | 247,000.00 | 256,500.00 | 256,500.00 | 402,723 |
| 13 May 2024 | 267,000.00 | 267,500.00 | 252,000.00 | 257,000.00 | 257,000.00 | 679,627 |
| 10 May 2024 | 272,000.00 | 272,500.00 | 259,000.00 | 262,000.00 | 262,000.00 | 481,723 |
| 09 May 2024 | 262,000.00 | 274,500.00 | 261,500.00 | 269,000.00 | 269,000.00 | 620,407 |
| 08 May 2024 | 249,000.00 | 262,500.00 | 245,500.00 | 259,000.00 | 259,000.00 | 637,015 |
| 07 May 2024 | 235,000.00 | 255,000.00 | 234,500.00 | 252,000.00 | 252,000.00 | 957,841 |
| 03 May 2024 | 242,500.00 | 243,500.00 | 229,000.00 | 230,000.00 | 230,000.00 | 432,784 |
| 02 May 2024 | 243,000.00 | 244,500.00 | 235,500.00 | 239,500.00 | 239,500.00 | 469,294 |
| 30 Apr 2024 | 246,000.00 | 263,000.00 | 243,000.00 | 247,000.00 | 247,000.00 | 812,711 |
| 29 Apr 2024 | 253,500.00 | 256,000.00 | 240,000.00 | 244,000.00 | 244,000.00 | 518,614 |
| 26 Apr 2024 | 249,500.00 | 256,000.00 | 246,000.00 | 250,000.00 | 250,000.00 | 728,543 |
| 25 Apr 2024 | 250,500.00 | 258,500.00 | 241,000.00 | 242,000.00 | 242,000.00 | 935,109 |
| 24 Apr 2024 | 245,000.00 | 257,000.00 | 232,500.00 | 255,000.00 | 255,000.00 | 1,352,522 |
| 23 Apr 2024 | 229,000.00 | 251,500.00 | 210,000.00 | 240,000.00 | 240,000.00 | 2,313,046 |
| 22 Apr 2024 | 237,000.00 | 248,000.00 | 217,500.00 | 227,500.00 | 227,500.00 | 1,016,971 |
| 19 Apr 2024 | 244,500.00 | 250,000.00 | 221,000.00 | 244,000.00 | 244,000.00 | 1,477,448 |
| 18 Apr 2024 | 219,000.00 | 239,000.00 | 215,500.00 | 239,000.00 | 239,000.00 | 1,139,513 |
| 17 Apr 2024 | 208,500.00 | 222,000.00 | 206,000.00 | 213,000.00 | 213,000.00 | 1,116,597 |
| 16 Apr 2024 | 234,000.00 | 237,000.00 | 200,000.00 | 206,500.00 | 206,500.00 | 1,323,307 |
| 15 Apr 2024 | 229,500.00 | 246,000.00 | 220,000.00 | 241,500.00 | 241,500.00 | 888,915 |
| 12 Apr 2024 | 238,500.00 | 265,500.00 | 224,000.00 | 235,000.00 | 235,000.00 | 1,268,393 |
| 11 Apr 2024 | 210,500.00 | 237,000.00 | 208,500.00 | 232,000.00 | 232,000.00 | 812,474 |
| 09 Apr 2024 | 206,500.00 | 225,000.00 | 205,000.00 | 211,500.00 | 211,500.00 | 630,433 |
| 08 Apr 2024 | 193,900.00 | 214,000.00 | 191,600.00 | 201,000.00 | 201,000.00 | 570,276 |
| 05 Apr 2024 | 193,100.00 | 202,000.00 | 189,000.00 | 194,400.00 | 194,400.00 | 451,391 |
| 04 Apr 2024 | 190,000.00 | 202,000.00 | 190,000.00 | 198,700.00 | 198,700.00 | 509,667 |
| 03 Apr 2024 | 181,700.00 | 188,100.00 | 178,600.00 | 185,300.00 | 185,300.00 | 321,583 |
| 02 Apr 2024 | 180,500.00 | 190,500.00 | 177,000.00 | 182,000.00 | 182,000.00 | 458,558 |
| 01 Apr 2024 | 179,400.00 | 183,900.00 | 169,300.00 | 181,500.00 | 181,500.00 | 372,836 |
| 29 Mar 2024 | 179,400.00 | 183,900.00 | 175,000.00 | 179,400.00 | 179,400.00 | 353,291 |
| 28 Mar 2024 | 181,000.00 | 185,000.00 | 177,500.00 | 178,700.00 | 178,700.00 | 403,342 |
| 27 Mar 2024 | 180,000.00 | 184,100.00 | 175,600.00 | 183,100.00 | 183,100.00 | 467,028 |
| 26 Mar 2024 | 172,100.00 | 184,100.00 | 169,200.00 | 184,000.00 | 184,000.00 | 514,054 |
| 25 Mar 2024 | 167,100.00 | 171,100.00 | 161,000.00 | 169,500.00 | 169,500.00 | 270,867 |
| 22 Mar 2024 | 163,500.00 | 171,600.00 | 162,000.00 | 166,500.00 | 166,500.00 | 306,616 |
| 21 Mar 2024 | 151,000.00 | 162,700.00 | 150,800.00 | 162,600.00 | 162,600.00 | 459,469 |
| 20 Mar 2024 | 150,900.00 | 153,700.00 | 148,100.00 | 149,700.00 | 149,700.00 | 233,706 |
| 19 Mar 2024 | 154,000.00 | 154,600.00 | 148,100.00 | 149,100.00 | 149,100.00 | 325,801 |
| 18 Mar 2024 | 149,400.00 | 157,500.00 | 149,100.00 | 154,600.00 | 154,600.00 | 441,460 |
| 15 Mar 2024 | 153,600.00 | 156,900.00 | 145,200.00 | 148,000.00 | 148,000.00 | 581,356 |
| 14 Mar 2024 | 146,000.00 | 157,600.00 | 145,600.00 | 156,300.00 | 156,300.00 | 866,890 |
| 13 Mar 2024 | 134,500.00 | 147,600.00 | 134,400.00 | 147,000.00 | 147,000.00 | 712,286 |
| 12 Mar 2024 | 130,700.00 | 133,800.00 | 128,500.00 | 133,500.00 | 133,500.00 | 200,678 |
| 11 Mar 2024 | 127,400.00 | 134,000.00 | 126,800.00 | 132,000.00 | 132,000.00 | 240,621 |
| 08 Mar 2024 | 130,000.00 | 130,000.00 | 125,600.00 | 129,400.00 | 129,400.00 | 204,702 |
| 07 Mar 2024 | 136,000.00 | 136,000.00 | 126,000.00 | 128,700.00 | 128,700.00 | 244,112 |
| 06 Mar 2024 | 128,600.00 | 136,300.00 | 126,300.00 | 136,000.00 | 136,000.00 | 202,176 |
| 05 Mar 2024 | 133,000.00 | 135,000.00 | 127,700.00 | 129,800.00 | 129,800.00 | 186,257 |
| 04 Mar 2024 | 125,100.00 | 136,700.00 | 125,100.00 | 131,600.00 | 131,600.00 | 375,308 |
| 29 Feb 2024 | 121,200.00 | 127,900.00 | 118,600.00 | 124,400.00 | 124,400.00 | 197,397 |
| 28 Feb 2024 | 129,000.00 | 129,000.00 | 117,400.00 | 123,200.00 | 123,200.00 | 562,434 |
| 27 Feb 2024 | 135,700.00 | 138,500.00 | 127,100.00 | 129,000.00 | 129,000.00 | 342,256 |
| 26 Feb 2024 | 135,000.00 | 143,500.00 | 134,900.00 | 139,300.00 | 139,300.00 | 323,537 |
| 23 Feb 2024 | 128,400.00 | 134,200.00 | 127,000.00 | 134,100.00 | 134,100.00 | 272,771 |
| 22 Feb 2024 | 128,100.00 | 129,800.00 | 125,900.00 | 128,300.00 | 128,300.00 | 345,289 |
| 21 Feb 2024 | 130,500.00 | 133,600.00 | 125,200.00 | 130,400.00 | 130,400.00 | 534,905 |
| 20 Feb 2024 | 127,000.00 | 134,500.00 | 125,800.00 | 134,400.00 | 134,400.00 | 619,912 |
| 19 Feb 2024 | 117,500.00 | 124,000.00 | 117,000.00 | 123,600.00 | 123,600.00 | 325,039 |
| 16 Feb 2024 | 118,500.00 | 120,300.00 | 115,300.00 | 115,900.00 | 115,900.00 | 264,170 |
| 15 Feb 2024 | 113,700.00 | 119,300.00 | 112,700.00 | 116,900.00 | 116,900.00 | 314,855 |
| 14 Feb 2024 | 106,700.00 | 113,500.00 | 106,700.00 | 112,300.00 | 112,300.00 | 396,511 |
| 13 Feb 2024 | 106,600.00 | 109,700.00 | 106,600.00 | 107,600.00 | 107,600.00 | 182,638 |
| 08 Feb 2024 | 104,300.00 | 109,000.00 | 103,600.00 | 107,400.00 | 107,400.00 | 239,095 |
| 07 Feb 2024 | 106,700.00 | 106,800.00 | 103,300.00 | 103,500.00 | 103,500.00 | 232,295 |
| 06 Feb 2024 | 101,000.00 | 106,900.00 | 101,000.00 | 106,800.00 | 106,800.00 | 434,500 |
| 05 Feb 2024 | 99,600.00 | 103,700.00 | 99,400.00 | 100,900.00 | 100,900.00 | 269,447 |
| 02 Feb 2024 | 99,500.00 | 100,700.00 | 97,700.00 | 99,600.00 | 99,600.00 | 210,954 |
| 01 Feb 2024 | 101,900.00 | 102,600.00 | 97,500.00 | 99,200.00 | 99,200.00 | 339,798 |
| 31 Jan 2024 | 101,000.00 | 104,600.00 | 100,400.00 | 102,700.00 | 102,700.00 | 368,303 |
| 30 Jan 2024 | 101,200.00 | 102,000.00 | 98,700.00 | 100,000.00 | 100,000.00 | 266,559 |
| 29 Jan 2024 | 104,400.00 | 107,700.00 | 101,000.00 | 101,200.00 | 101,200.00 | 219,667 |
| 26 Jan 2024 | 103,900.00 | 108,400.00 | 103,300.00 | 104,400.00 | 104,400.00 | 202,428 |
| 25 Jan 2024 | 101,000.00 | 105,000.00 | 99,200.00 | 104,400.00 | 104,400.00 | 223,563 |
| 24 Jan 2024 | 101,000.00 | 101,700.00 | 96,000.00 | 101,200.00 | 101,200.00 | 327,277 |
| 23 Jan 2024 | 100,900.00 | 102,400.00 | 97,500.00 | 100,000.00 | 100,000.00 | 249,689 |
| 22 Jan 2024 | 100,200.00 | 100,700.00 | 97,100.00 | 100,600.00 | 100,600.00 | 203,556 |
| 19 Jan 2024 | 98,600.00 | 101,500.00 | 97,900.00 | 98,700.00 | 98,700.00 | 305,215 |
| 18 Jan 2024 | 95,000.00 | 98,700.00 | 94,900.00 | 97,400.00 | 97,400.00 | 316,264 |
| 17 Jan 2024 | 92,600.00 | 95,200.00 | 92,400.00 | 93,000.00 | 93,000.00 | 174,757 |
| 16 Jan 2024 | 95,700.00 | 96,400.00 | 93,000.00 | 93,000.00 | 93,000.00 | 124,471 |
| 15 Jan 2024 | 93,200.00 | 96,400.00 | 92,200.00 | 95,600.00 | 95,600.00 | 92,262 |
| 12 Jan 2024 | 89,500.00 | 93,800.00 | 88,500.00 | 92,900.00 | 92,900.00 | 226,453 |
| 11 Jan 2024 | 90,700.00 | 93,000.00 | 89,600.00 | 89,600.00 | 89,600.00 | 159,879 |
| 10 Jan 2024 | 90,900.00 | 93,800.00 | 90,100.00 | 90,600.00 | 90,600.00 | 137,921 |
| 09 Jan 2024 | 93,200.00 | 94,500.00 | 90,400.00 | 91,100.00 | 91,100.00 | 226,227 |
| 08 Jan 2024 | 90,200.00 | 93,700.00 | 89,100.00 | 92,800.00 | 92,800.00 | 338,984 |
| 05 Jan 2024 | 87,200.00 | 92,600.00 | 86,500.00 | 90,300.00 | 90,300.00 | 455,850 |
| 04 Jan 2024 | 85,500.00 | 88,900.00 | 83,400.00 | 87,100.00 | 87,100.00 | 288,759 |
| *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.