KSE - Delayed Quote KRW

HD Hyundai Electric Co., Ltd. (267260.KS)

Compare
417,500.00
+14,500.00
+(3.60%)
At close: 3:30:19 PM GMT+9
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025409,500.00419,500.00407,000.00417,500.00417,500.00204,484
Jan 15, 2025404,500.00408,000.00399,000.00403,000.00403,000.00122,561
Jan 14, 2025397,000.00402,500.00394,000.00401,500.00401,500.00131,605
Jan 13, 2025397,000.00399,000.00388,500.00389,000.00389,000.00102,024
Jan 10, 2025406,000.00409,500.00394,000.00397,000.00397,000.00187,189
Jan 9, 2025401,500.00417,500.00398,000.00414,000.00414,000.00375,429
Jan 8, 2025397,500.00405,500.00391,000.00400,000.00400,000.00167,510
Jan 7, 2025398,000.00406,500.00394,500.00398,500.00398,500.00263,862
Jan 6, 2025404,000.00411,500.00389,000.00396,000.00396,000.00206,715
Jan 3, 2025405,000.00409,500.00390,000.00400,000.00400,000.00260,275
Jan 2, 2025383,500.00409,500.00381,000.00407,000.00407,000.00348,761
Dec 30, 2024386,500.00388,500.00377,500.00382,000.00382,000.00137,571
Dec 27, 2024387,500.00394,500.00382,500.00391,500.00391,500.00138,317
Dec 26, 2024391,500.00392,500.00384,500.00391,000.00391,000.00140,205
Dec 24, 2024383,500.00396,000.00371,000.00389,500.00389,500.00313,560
Dec 23, 2024374,000.00384,000.00371,000.00383,500.00383,500.00260,888
Dec 20, 2024367,500.00373,000.00362,000.00366,000.00366,000.00150,315
Dec 19, 2024365,500.00377,500.00365,000.00370,000.00370,000.00171,018
Dec 18, 2024386,000.00386,000.00371,000.00374,000.00374,000.00351,322
Dec 17, 2024375,500.00397,000.00364,000.00388,500.00388,500.00502,285
Dec 16, 2024378,000.00395,500.00376,000.00380,000.00380,000.00373,775
Dec 13, 2024372,500.00383,000.00370,500.00372,000.00372,000.00268,240
Dec 12, 2024368,000.00375,500.00364,000.00375,500.00375,500.00392,321
Dec 11, 2024357,500.00368,000.00351,500.00362,000.00362,000.00226,047
Dec 10, 2024347,000.00363,000.00345,000.00359,000.00359,000.00218,964
Dec 9, 2024345,000.00358,000.00342,500.00345,500.00345,500.00203,818
Dec 6, 2024364,000.00366,500.00351,000.00355,000.00355,000.00255,755
Dec 5, 2024362,500.00374,000.00357,500.00368,500.00368,500.00277,127
Dec 4, 2024346,000.00361,500.00340,500.00357,500.00357,500.00340,313
Dec 3, 2024339,000.00355,500.00338,500.00355,000.00355,000.00258,868
Dec 2, 2024351,500.00354,000.00334,000.00335,000.00335,000.00228,017
Nov 29, 2024347,000.00357,000.00336,000.00349,500.00349,500.00263,004
Nov 28, 2024358,000.00360,000.00342,000.00347,000.00347,000.00274,558
Nov 27, 2024370,500.00378,000.00358,000.00361,500.00361,500.00245,545
Nov 26, 2024382,000.00382,500.00360,500.00365,000.00365,000.00318,352
Nov 25, 2024367,000.00388,000.00365,000.00386,500.00386,500.00408,838
Nov 22, 2024360,000.00374,500.00360,000.00363,000.00363,000.00295,984
Nov 21, 2024367,500.00372,000.00355,500.00359,000.00359,000.00208,814
Nov 20, 2024373,500.00381,500.00365,000.00367,000.00367,000.00216,352
Nov 19, 2024357,500.00374,500.00355,500.00369,500.00369,500.00212,994
Nov 18, 2024368,000.00375,000.00352,000.00361,000.00361,000.00267,690
Nov 15, 2024379,000.00383,000.00357,000.00362,500.00362,500.00357,461
Nov 14, 2024363,000.00380,500.00360,500.00379,000.00379,000.00423,076
Nov 13, 2024376,000.00377,000.00350,000.00353,000.00353,000.00439,721
Nov 12, 2024396,500.00413,500.00378,500.00381,500.00381,500.00467,323
Nov 11, 2024367,000.00395,000.00366,500.00390,000.00390,000.00597,034
Nov 8, 2024347,000.00367,000.00342,000.00363,500.00363,500.00394,931
Nov 7, 2024339,500.00349,500.00329,500.00347,000.00347,000.00392,773
Nov 6, 2024344,500.00355,500.00331,000.00332,500.00332,500.00511,720
Nov 5, 2024333,500.00338,500.00326,000.00337,500.00337,500.00190,877
Nov 4, 2024322,000.00339,000.00320,000.00335,500.00335,500.00219,336
Nov 1, 2024323,000.00326,500.00315,000.00322,500.00322,500.00201,007
Oct 31, 2024337,500.00341,000.00327,500.00327,500.00327,500.00240,450
Oct 30, 2024335,500.00350,000.00335,500.00343,000.00343,000.00159,162
Oct 29, 2024334,000.00349,000.00331,500.00342,000.00342,000.00192,923
Oct 28, 2024349,000.00361,000.00333,500.00336,500.00336,500.00422,210
Oct 25, 2024347,000.00368,500.00327,000.00345,000.00345,000.00901,484
Oct 24, 2024338,500.00343,000.00333,500.00342,000.00342,000.00231,781
Oct 23, 2024341,000.00341,000.00322,000.00338,500.00338,500.00446,175
Oct 22, 2024321,000.00333,500.00316,000.00329,500.00329,500.00274,146
Oct 21, 2024314,000.00323,000.00312,000.00319,000.00319,000.00139,409
Oct 18, 2024309,500.00316,000.00303,000.00310,500.00310,500.00134,612
Oct 17, 2024305,000.00312,000.00302,500.00306,500.00306,500.00109,150
Oct 16, 2024306,500.00306,500.00297,000.00299,500.00299,500.00172,965
Oct 15, 2024321,500.00322,000.00307,000.00307,000.00307,000.00191,430
Oct 14, 2024310,000.00320,500.00308,000.00317,500.00317,500.00119,076
Oct 11, 2024316,000.00318,000.00306,500.00308,000.00308,000.00161,960
Oct 10, 2024326,000.00328,000.00315,500.00315,500.00315,500.00210,968
Oct 8, 2024333,000.00334,000.00321,000.00321,000.00321,000.00367,796
Oct 7, 2024326,500.00351,000.00321,000.00342,500.00342,500.00582,212
Oct 4, 2024325,000.00327,500.00313,500.00322,000.00322,000.00294,011
Oct 2, 2024334,000.00334,000.00317,500.00321,500.00321,500.00307,149
Sep 30, 2024319,000.00332,000.00317,000.00329,500.00329,500.00309,720
Sep 27, 2024 1,100.00 Dividend
Sep 27, 2024333,000.00333,500.00317,000.00319,500.00319,500.00394,690
Sep 26, 2024319,000.00335,000.00317,000.00335,000.00333,900.00462,700
Sep 25, 2024319,000.00325,500.00310,000.00311,000.00309,978.81259,140
Sep 24, 2024328,500.00335,000.00310,500.00313,500.00312,470.59414,698
Sep 23, 2024328,500.00334,500.00317,000.00326,000.00324,929.56318,111
Sep 20, 2024342,000.00342,500.00322,500.00334,000.00332,903.281,033,445
Sep 19, 2024294,500.00321,500.00294,000.00317,000.00315,959.13794,174
Sep 13, 2024291,000.00292,000.00283,500.00283,500.00282,569.13216,420
Sep 12, 2024288,000.00292,000.00279,000.00290,000.00289,047.78507,834
Sep 11, 2024259,500.00280,500.00258,500.00278,000.00277,087.16695,996
Sep 10, 2024251,500.00264,500.00250,000.00255,500.00254,661.05578,933
Sep 9, 2024231,500.00248,500.00225,500.00245,500.00244,693.89563,221
Sep 6, 2024245,000.00245,500.00228,500.00239,000.00238,215.23691,238
Sep 5, 2024271,000.00273,000.00240,500.00245,000.00244,195.53947,047
Sep 4, 2024266,000.00276,500.00265,000.00269,000.00268,116.72446,920
Sep 3, 2024289,500.00296,000.00277,000.00281,000.00280,077.31350,257
Sep 2, 2024307,500.00308,000.00292,500.00292,500.00291,539.56254,411
Aug 30, 2024301,000.00305,500.00294,000.00305,500.00304,496.88398,806
Aug 29, 2024312,000.00315,500.00287,000.00299,500.00298,516.56656,635
Aug 28, 2024306,000.00322,000.00301,000.00322,000.00320,942.69315,796
Aug 27, 2024303,500.00311,500.00290,000.00309,500.00308,483.75387,489
Aug 26, 2024317,500.00322,000.00305,500.00307,000.00305,991.94211,880
Aug 23, 2024309,000.00317,500.00305,500.00314,000.00312,968.97179,413
Aug 22, 2024328,000.00329,500.00308,000.00314,500.00313,467.31374,819
Aug 21, 2024303,000.00321,500.00302,500.00319,000.00317,952.53401,841
Aug 20, 2024298,500.00314,000.00293,500.00307,500.00306,490.31624,678
Aug 19, 2024300,000.00300,000.00287,000.00288,500.00287,552.69260,319
Aug 16, 2024288,000.00301,000.00283,000.00297,500.00296,523.16670,302
Aug 14, 2024284,500.00290,000.00273,500.00274,000.00273,100.31463,421
Aug 13, 2024287,000.00291,500.00274,000.00276,500.00275,592.09340,894
Aug 12, 2024291,000.00291,500.00278,000.00286,000.00285,060.91273,146
Aug 9, 2024300,500.00303,000.00287,000.00289,000.00288,051.06466,696
Aug 8, 2024295,500.00300,000.00282,000.00286,000.00285,060.91683,702
Aug 7, 2024292,000.00310,000.00283,000.00305,500.00304,496.88685,763
Aug 6, 2024280,000.00293,500.00270,000.00283,000.00282,070.751,111,107
Aug 5, 2024262,000.00280,500.00238,000.00264,500.00263,631.50993,951
Aug 2, 2024304,000.00309,500.00275,000.00275,000.00274,097.031,030,300
Aug 1, 2024325,500.00338,500.00319,000.00320,500.00319,447.63695,863
Jul 31, 2024305,000.00315,500.00300,000.00310,000.00308,982.09425,113
Jul 30, 2024313,000.00316,000.00297,500.00310,000.00308,982.09482,011
Jul 29, 2024327,000.00335,500.00311,500.00316,500.00315,460.75445,928
Jul 26, 2024343,000.00350,500.00316,000.00320,000.00318,949.25748,272
Jul 25, 2024351,500.00365,500.00331,000.00334,500.00333,401.66865,904
Jul 24, 2024351,000.00374,500.00345,500.00365,500.00364,299.841,364,773
Jul 23, 2024298,500.00364,000.00298,500.00346,000.00344,863.881,999,868
Jul 22, 2024310,000.00316,000.00283,500.00294,000.00293,034.63484,714
Jul 19, 2024304,500.00313,500.00297,000.00307,000.00305,991.94293,256
Jul 18, 2024317,500.00323,000.00299,000.00305,000.00303,998.50575,865
Jul 17, 2024337,500.00342,500.00325,500.00326,000.00324,929.56270,454
Jul 16, 2024345,000.00347,500.00328,500.00334,500.00333,401.66334,421
Jul 15, 2024343,000.00350,500.00338,500.00343,500.00342,372.09230,952
Jul 12, 2024336,500.00352,500.00331,000.00334,500.00333,401.66370,068
Jul 11, 2024348,000.00363,000.00336,500.00336,500.00335,395.09573,489
Jul 10, 2024329,000.00344,500.00327,500.00342,000.00340,877.03393,043
Jul 9, 2024322,500.00333,000.00320,000.00326,500.00325,427.91282,605
Jul 8, 2024308,500.00330,500.00308,000.00321,000.00319,945.97347,749
Jul 5, 2024310,000.00316,500.00307,500.00312,000.00310,975.53158,771
Jul 4, 2024321,500.00323,000.00305,000.00311,000.00309,978.81244,462
Jul 3, 2024314,000.00321,500.00302,000.00318,500.00317,454.19372,325
Jul 2, 2024295,500.00329,000.00294,500.00317,000.00315,959.13836,157
Jul 1, 2024310,000.00310,000.00293,500.00296,500.00295,526.44310,279
Jun 28, 2024317,000.00323,500.00303,500.00310,000.00308,982.09326,539
Jun 27, 2024295,500.00323,000.00294,500.00319,000.00317,952.53477,620
Jun 26, 2024297,500.00301,500.00287,500.00301,500.00300,510.00389,266
Jun 25, 2024298,000.00308,500.00293,000.00296,500.00295,526.44308,057
Jun 24, 2024313,500.00314,500.00297,000.00300,000.00299,014.94398,358
Jun 21, 2024287,000.00317,000.00285,500.00317,000.00315,959.13675,837
Jun 20, 2024291,500.00296,500.00287,500.00290,000.00289,047.78204,211
Jun 19, 2024295,500.00301,000.00279,500.00295,000.00294,031.34471,533
Jun 18, 2024290,000.00293,000.00285,500.00289,500.00288,549.41315,563
Jun 17, 2024290,000.00291,500.00277,500.00286,500.00285,559.25386,152
Jun 14, 2024275,500.00296,500.00274,000.00290,000.00289,047.78790,331
Jun 13, 2024266,000.00276,500.00262,000.00275,500.00274,595.38587,056
Jun 12, 2024271,000.00274,500.00257,500.00263,500.00262,634.78492,922
Jun 11, 2024287,000.00287,000.00272,500.00272,500.00271,605.22461,863
Jun 10, 2024256,500.00291,500.00254,000.00284,500.00283,565.81747,230
Jun 7, 2024277,000.00278,000.00257,500.00260,000.00259,146.28794,916
Jun 5, 2024296,000.00296,000.00275,000.00277,000.00276,090.47526,864
Jun 4, 2024289,000.00302,000.00288,000.00299,000.00298,018.22405,719
Jun 3, 2024294,500.00302,500.00285,000.00291,000.00290,044.47555,237
May 31, 2024289,500.00301,000.00277,000.00301,000.00300,011.662,566,280
May 30, 2024295,500.00304,000.00287,500.00289,500.00288,549.41512,355
May 29, 2024306,000.00309,500.00291,000.00296,000.00295,028.06571,078
May 28, 2024296,500.00305,500.00294,000.00302,500.00301,506.72504,736
May 27, 2024285,000.00314,000.00276,000.00293,500.00292,536.281,217,611
May 24, 2024251,000.00286,000.00250,500.00283,000.00282,070.751,343,225
May 23, 2024253,500.00259,500.00246,000.00255,500.00254,661.05442,364
May 22, 2024256,500.00263,500.00251,000.00252,500.00251,670.91499,756
May 21, 2024263,000.00264,500.00252,000.00255,500.00254,661.05447,440
May 20, 2024254,500.00266,500.00253,500.00260,000.00259,146.28710,279
May 17, 2024256,000.00258,500.00247,500.00250,000.00249,179.11877,160
May 16, 2024259,500.00264,500.00246,000.00256,000.00255,159.41753,399
May 14, 2024257,000.00260,500.00247,000.00256,500.00255,657.77402,723
May 13, 2024267,000.00267,500.00252,000.00257,000.00256,156.13679,627
May 10, 2024272,000.00272,500.00259,000.00262,000.00261,139.70481,723
May 9, 2024262,000.00274,500.00261,500.00269,000.00268,116.72620,407
May 8, 2024249,000.00262,500.00245,500.00259,000.00258,149.56637,015
May 7, 2024235,000.00255,000.00234,500.00252,000.00251,172.55957,841
May 3, 2024242,500.00243,500.00229,000.00230,000.00229,244.78432,784
May 2, 2024243,000.00244,500.00235,500.00239,500.00238,713.59469,294
Apr 30, 2024246,000.00263,000.00243,000.00247,000.00246,188.95812,711
Apr 29, 2024253,500.00256,000.00240,000.00244,000.00243,198.81518,614
Apr 26, 2024249,500.00256,000.00246,000.00250,000.00249,179.11728,543
Apr 25, 2024250,500.00258,500.00241,000.00242,000.00241,205.38935,109
Apr 24, 2024245,000.00257,000.00232,500.00255,000.00254,162.691,352,522
Apr 23, 2024229,000.00251,500.00210,000.00240,000.00239,211.952,313,046
Apr 22, 2024237,000.00248,000.00217,500.00227,500.00226,752.981,016,971
Apr 19, 2024244,500.00250,000.00221,000.00244,000.00243,198.811,477,448
Apr 18, 2024219,000.00239,000.00215,500.00239,000.00238,215.231,139,513
Apr 17, 2024208,500.00222,000.00206,000.00213,000.00212,300.611,116,597
Apr 16, 2024234,000.00237,000.00200,000.00206,500.00205,821.941,323,307
Apr 15, 2024229,500.00246,000.00220,000.00241,500.00240,707.02888,915
Apr 12, 2024238,500.00265,500.00224,000.00235,000.00234,228.361,268,393
Apr 11, 2024210,500.00237,000.00208,500.00232,000.00231,238.22812,474
Apr 9, 2024206,500.00225,000.00205,000.00211,500.00210,805.53630,433
Apr 8, 2024193,900.00214,000.00191,600.00201,000.00200,340.00570,276
Apr 5, 2024193,100.00202,000.00189,000.00194,400.00193,761.67451,391
Apr 4, 2024190,000.00202,000.00190,000.00198,700.00198,047.56509,667
Apr 3, 2024181,700.00188,100.00178,600.00185,300.00184,691.56321,583
Apr 2, 2024180,500.00190,500.00177,000.00182,000.00181,402.39458,558
Apr 1, 2024179,400.00183,900.00169,300.00181,500.00180,904.03372,836
Mar 29, 2024179,400.00183,900.00175,000.00179,400.00178,810.92353,291
Mar 28, 2024181,000.00185,000.00177,500.00178,700.00178,113.23403,342
Mar 27, 2024180,000.00184,100.00175,600.00183,100.00182,498.78467,028
Mar 26, 2024172,100.00184,100.00169,200.00184,000.00183,395.83514,054
Mar 25, 2024167,100.00171,100.00161,000.00169,500.00168,943.44270,867
Mar 22, 2024163,500.00171,600.00162,000.00166,500.00165,953.28306,616
Mar 21, 2024151,000.00162,700.00150,800.00162,600.00162,066.09459,469
Mar 20, 2024150,900.00153,700.00148,100.00149,700.00149,208.45233,706
Mar 19, 2024154,000.00154,600.00148,100.00149,100.00148,610.42325,801
Mar 18, 2024149,400.00157,500.00149,100.00154,600.00154,092.36441,460
Mar 15, 2024153,600.00156,900.00145,200.00148,000.00147,514.03581,356
Mar 14, 2024146,000.00157,600.00145,600.00156,300.00155,786.78866,890
Mar 13, 2024134,500.00147,600.00134,400.00147,000.00146,517.31712,286
Mar 12, 2024130,700.00133,800.00128,500.00133,500.00133,061.64200,678
Mar 11, 2024127,400.00134,000.00126,800.00132,000.00131,566.56240,621
Mar 8, 2024130,000.00130,000.00125,600.00129,400.00128,975.11204,702
Mar 7, 2024136,000.00136,000.00126,000.00128,700.00128,277.41244,112
Mar 6, 2024128,600.00136,300.00126,300.00136,000.00135,553.44202,176
Mar 5, 2024133,000.00135,000.00127,700.00129,800.00129,373.80186,257
Mar 4, 2024125,100.00136,700.00125,100.00131,600.00131,167.89375,308
Feb 29, 2024121,200.00127,900.00118,600.00124,400.00123,991.52197,397
Feb 28, 2024129,000.00129,000.00117,400.00123,200.00122,795.47562,434
Feb 27, 2024135,700.00138,500.00127,100.00129,000.00128,576.42342,256
Feb 26, 2024135,000.00143,500.00134,900.00139,300.00138,842.59323,537
Feb 23, 2024128,400.00134,200.00127,000.00134,100.00133,659.67272,771
Feb 22, 2024128,100.00129,800.00125,900.00128,300.00127,878.72345,289
Feb 21, 2024130,500.00133,600.00125,200.00130,400.00129,971.82534,905
Feb 20, 2024127,000.00134,500.00125,800.00134,400.00133,958.69619,912
Feb 19, 2024117,500.00124,000.00117,000.00123,600.00123,194.15325,039
Feb 16, 2024118,500.00120,300.00115,300.00115,900.00115,519.44264,170
Feb 15, 2024113,700.00119,300.00112,700.00116,900.00116,516.15314,855
Feb 14, 2024106,700.00113,500.00106,700.00112,300.00111,931.26396,511
Feb 13, 2024106,600.00109,700.00106,600.00107,600.00107,246.69182,638
Feb 8, 2024104,300.00109,000.00103,600.00107,400.00107,047.34239,095
Feb 7, 2024106,700.00106,800.00103,300.00103,500.00103,160.15232,295
Feb 6, 2024101,000.00106,900.00101,000.00106,800.00106,449.31434,500
Feb 5, 202499,600.00103,700.0099,400.00100,900.00100,568.69269,447
Feb 2, 202499,500.00100,700.0097,700.0099,600.0099,272.96210,954
Feb 1, 2024101,900.00102,600.0097,500.0099,200.0098,874.27339,798
Jan 31, 2024101,000.00104,600.00100,400.00102,700.00102,362.78368,303
Jan 30, 2024101,200.00102,000.0098,700.00100,000.0099,671.64266,559
Jan 29, 2024104,400.00107,700.00101,000.00101,200.00100,867.70219,667
Jan 26, 2024103,900.00108,400.00103,300.00104,400.00104,057.20202,428
Jan 25, 2024101,000.00105,000.0099,200.00104,400.00104,057.20223,563
Jan 24, 2024101,000.00101,700.0096,000.00101,200.00100,867.70327,277
Jan 23, 2024100,900.00102,400.0097,500.00100,000.0099,671.64249,689
Jan 22, 2024100,200.00100,700.0097,100.00100,600.00100,269.67203,556
Jan 19, 202498,600.00101,500.0097,900.0098,700.0098,375.91305,215
Jan 18, 202495,000.0098,700.0094,900.0097,400.0097,080.18316,264
Jan 17, 202492,600.0095,200.0092,400.0093,000.0092,694.63174,757
Jan 16, 202495,700.0096,400.0093,000.0093,000.0092,694.63124,471

Related Tickers

010120.KS LS ELECTRIC Co., Ltd.
193,400.00
+3.31%
 
688800.SS Suzhou Recodeal Interconnect System Co.,Ltd
66.88
+1.87%
 
247540.KQ Ecopro BM. Co., Ltd.
131,300.00
+1.55%
 
300124.SZ Shenzhen Inovance Technology Co.,Ltd
60.42
-0.48%
 
373220.KS LG Energy Solution, Ltd.
352,000.00
+0.14%
 
688777.SS Supcon Technology Co.,Ltd
47.91
+0.04%
 
G14.BE Signify NV
21.56
+0.94%
 
103590.KS Iljin Electric Co.,Ltd
30,000.00
0.00%
 
300001.SZ Qingdao TGOOD Electric Co., Ltd.
22.60
+1.12%
 
066970.KS L&F
87,700.00
+0.34%