HYUNDAI.BOHYUNDAI.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2303.45 | $2321.40 | $2283.00 | $2316.10 | 53,228 |
| 1/13/2026 | $2290.15 | $2319.00 | $2271.65 | $2303.95 | 100,748 |
| 1/12/2026 | $2260.20 | $2302.00 | $2232.35 | $2293.35 | 38,022 |
| 1/9/2026 | $2329.95 | $2343.40 | $2257.50 | $2264.75 | 56,790 |
| 1/8/2026 | $2361.70 | $2361.70 | $2328.95 | $2356.00 | 21,181 |
| 1/7/2026 | $2311.00 | $2366.25 | $2293.40 | $2361.70 | 81,094 |
| 1/6/2026 | $2284.30 | $2309.85 | $2266.60 | $2307.20 | 18,363 |
| 1/5/2026 | $2260.60 | $2285.00 | $2251.15 | $2280.95 | 49,637 |
| 1/2/2026 | $2297.95 | $2297.95 | $2246.80 | $2269.10 | 69,783 |
| 1/1/2026 | $2302.60 | $2315.95 | $2284.10 | $2311.25 | 22,428 |
| 12/31/2025 | $2300.05 | $2303.40 | $2288.20 | $2298.85 | 83,013 |
| 12/30/2025 | $2315.00 | $2315.05 | $2295.45 | $2302.40 | 44,615 |
| 12/29/2025 | $2310.10 | $2326.00 | $2296.45 | $2323.50 | 42,707 |
| 12/26/2025 | $2306.00 | $2324.00 | $2301.70 | $2320.75 | 25,443 |
| 12/24/2025 | $2307.00 | $2320.45 | $2302.70 | $2309.25 | 24,572 |
| 12/23/2025 | $2306.05 | $2323.20 | $2304.60 | $2314.40 | 47,623 |
| 12/22/2025 | $2314.00 | $2324.90 | $2295.50 | $2320.75 | 39,034 |
| 12/19/2025 | $2291.35 | $2322.45 | $2281.95 | $2316.70 | 54,565 |
| 12/18/2025 | $2280.95 | $2305.00 | $2253.00 | $2288.30 | 15,471 |
| 12/17/2025 | $2268.80 | $2306.00 | $2264.00 | $2280.90 | 51,226 |
| 12/16/2025 | $2297.00 | $2311.00 | $2260.10 | $2266.90 | 14,974 |
| 12/15/2025 | $2319.55 | $2320.45 | $2280.65 | $2296.95 | 266,669 |
| 12/12/2025 | $2313.45 | $2350.50 | $2305.20 | $2342.00 | 33,410 |
| 12/11/2025 | $2315.35 | $2347.50 | $2298.10 | $2341.15 | 97,790 |
| 12/10/2025 | $2280.00 | $2336.50 | $2268.30 | $2313.85 | 13,097 |
| 12/9/2025 | $2266.00 | $2287.50 | $2257.95 | $2281.80 | 44,628 |
| 12/8/2025 | $2311.00 | $2311.10 | $2257.00 | $2274.85 | 184,146 |
| 12/5/2025 | $2361.50 | $2361.65 | $2305.00 | $2309.25 | 21,994 |
| 12/4/2025 | $2357.60 | $2402.35 | $2357.60 | $2369.35 | 16,197 |
| 12/3/2025 | $2384.00 | $2392.00 | $2334.05 | $2382.80 | 33,434 |
| 12/2/2025 | $2399.85 | $2416.90 | $2346.70 | $2384.20 | 23,441 |
| 12/1/2025 | $2321.05 | $2418.00 | $2314.05 | $2393.10 | 41,678 |
| 11/28/2025 | $2305.15 | $2337.30 | $2300.00 | $2325.70 | 9,716 |
| 11/27/2025 | $2306.10 | $2322.00 | $2285.10 | $2313.85 | 27,806 |
| 11/26/2025 | $2305.05 | $2317.00 | $2276.00 | $2304.85 | 81,012 |
| 11/25/2025 | $2309.95 | $2338.00 | $2290.00 | $2299.25 | 23,641 |
| 11/24/2025 | $2333.35 | $2349.00 | $2286.55 | $2313.15 | 44,311 |
| 11/21/2025 | $2339.75 | $2342.00 | $2275.30 | $2334.55 | 56,733 |
| 11/19/2025 | $2389.00 | $2428.40 | $2386.30 | $2424.05 | 67,858 |
| 11/18/2025 | $2372.70 | $2416.75 | $2372.70 | $2391.05 | 49,380 |
| 11/17/2025 | $2368.00 | $2393.95 | $2338.30 | $2378.50 | 40,051 |
| 11/14/2025 | $2419.55 | $2431.10 | $2351.40 | $2355.35 | 17,178 |
| 11/13/2025 | $2395.00 | $2444.30 | $2395.00 | $2414.40 | 26,209 |
| 11/12/2025 | $2356.00 | $2406.55 | $2354.90 | $2394.50 | 15,949 |
| 11/11/2025 | $2349.05 | $2362.50 | $2331.05 | $2355.20 | 112,881 |
| 11/10/2025 | $2301.65 | $2374.00 | $2301.65 | $2359.60 | 112,881 |
| 11/9/2025 | $2301.65 | $2374.00 | $2301.65 | $2359.60 | 96,050 |
| 11/7/2025 | $2342.60 | $2342.60 | $2322.00 | $2329.05 | 34,038 |
| 11/6/2025 | $2386.50 | $2400.00 | $2346.00 | $2353.20 | 34,038 |
| 11/4/2025 | $2416.75 | $2428.20 | $2374.10 | $2393.25 | 43,494 |
| 11/3/2025 | $2440.05 | $2466.70 | $2404.05 | $2428.25 | 76,590 |
| 10/31/2025 | $2429.70 | $2460.00 | $2389.00 | $2438.70 | 184,246 |
| 10/30/2025 | $2374.60 | $2425.00 | $2331.15 | $2413.45 | 94,962 |
| 10/29/2025 | $2308.00 | $2369.95 | $2287.00 | $2356.85 | 273,125 |
| 10/28/2025 | $2287.25 | $2311.00 | $2263.00 | $2298.75 | 63,704 |
| 10/27/2025 | $2295.50 | $2295.50 | $2248.00 | $2272.80 | 44,795 |
| 10/24/2025 | $2300.00 | $2312.35 | $2255.45 | $2266.45 | 68,047 |
| 10/23/2025 | $2345.35 | $2353.25 | $2287.25 | $2293.55 | 77,202 |
| 10/21/2025 | $2337.60 | $2347.50 | $2329.05 | $2343.05 | 16,787 |
| 10/20/2025 | $2361.00 | $2376.00 | $2319.40 | $2323.20 | 39,697 |
| 10/17/2025 | $2360.55 | $2371.90 | $2306.00 | $2347.40 | 69,194 |