Hyundai Motor Company - 005380.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	253,500	252,500	252,500	254,000	248,000	733,100
October 23, 2025	256,500	252,000	252,000	258,500	251,000	909,720
October 22, 2025	265,000	261,000	261,000	265,000	254,500	1.11M
October 21, 2025	252,000	256,500	256,500	267,000	251,500	2.08M
October 20, 2025	251,500	248,000	248,000	252,000	241,500	1.16M
October 17, 2025	241,000	243,000	243,000	246,000	239,500	1.04M
October 16, 2025	237,000	242,000	242,000	245,000	234,000	2.12M
October 15, 2025	223,000	223,500	223,500	224,000	220,000	670,710
October 14, 2025	218,500	223,000	223,000	225,000	218,000	885,802
October 13, 2025	214,500	218,500	218,500	219,500	214,000	596,830
October 10, 2025	219,000	217,000	217,000	220,250	216,500	779,161
October 02, 2025	216,500	220,000	220,000	223,000	216,500	1.1M
October 01, 2025	215,500	215,500	215,500	217,000	215,000	297,048
September 30, 2025	214,000	215,000	215,000	216,000	214,000	389,539
September 29, 2025	215,500	215,000	215,000	216,500	214,000	339,105
September 26, 2025	215,000	214,500	214,500	215,500	213,000	448,652
September 25, 2025	217,000	217,000	217,000	217,500	215,500	509,793
September 24, 2025	218,000	217,500	217,500	219,500	216,500	402,656
September 23, 2025	217,500	219,000	219,000	220,000	217,500	473,760
September 22, 2025	215,000	218,000	218,000	219,000	214,500	499,195
September 19, 2025	218,000	214,000	214,000	218,500	212,000	1.3M
September 18, 2025	216,500	218,500	218,500	218,500	215,000	652,885
September 17, 2025	216,000	216,000	216,000	216,500	215,000	459,140
September 16, 2025	216,000	215,000	215,000	216,500	215,000	488,655
September 15, 2025	221,500	215,000	215,000	221,500	215,000	1.71M
September 12, 2025	222,500	223,500	223,500	224,000	220,500	588,263
September 11, 2025	221,500	223,000	223,000	223,000	219,000	569,436
September 10, 2025	219,500	220,500	220,500	222,000	219,000	454,669
September 09, 2025	219,500	219,000	219,000	220,500	218,500	456,413
September 08, 2025	218,000	218,500	218,500	218,500	215,500	338,486
September 05, 2025	222,000	220,000	220,000	222,500	219,500	281,431
September 04, 2025	221,000	221,500	221,500	221,500	219,500	249,504
September 03, 2025	218,500	221,500	221,500	223,500	218,500	459,718
September 02, 2025	221,000	220,000	220,000	221,000	217,000	365,383
September 01, 2025	220,500	220,500	220,500	223,000	219,000	504,672
August 29, 2025	223,000	220,000	220,000	224,500	218,500	606,655
August 28, 2025	218,500	222,000	222,000	225,000	218,000	734,689
August 27, 2025	219,000	220,000	217,500	221,000	218,500	337,163
August 26, 2025	220,500	218,500	218,500	222,000	217,500	430,614
August 25, 2025	221,500	222,000	222,000	222,000	217,500	419,600
August 22, 2025	222,000	220,000	220,000	223,500	219,500	389,204
August 21, 2025	221,000	221,500	221,500	224,500	220,500	601,284
August 20, 2025	218,500	220,500	220,500	222,000	217,500	838,216
August 19, 2025	216,500	219,000	219,000	219,000	215,000	442,222
August 18, 2025	217,500	216,500	216,500	218,000	215,000	405,813
August 14, 2025	216,000	217,500	217,500	219,000	216,000	546,695
August 13, 2025	215,500	216,000	216,000	216,000	214,000	377,571
August 12, 2025	212,000	213,000	213,000	216,000	211,500	347,183
August 11, 2025	213,000	212,500	212,500	213,500	211,500	298,656
August 08, 2025	212,500	212,500	212,500	214,000	211,500	440,664
August 07, 2025	213,500	212,500	212,500	215,000	211,000	465,124
August 06, 2025	209,000	210,500	210,500	211,500	208,500	385,330
August 05, 2025	213,000	210,500	210,500	215,000	209,500	513,503
August 04, 2025	210,000	211,000	211,000	212,500	207,000	651,682
August 01, 2025	211,000	210,000	210,000	215,500	210,000	1.08M
July 31, 2025	233,000	213,000	213,000	233,000	212,000	2.95M
July 30, 2025	215,500	223,000	223,000	228,000	215,500	1.24M
July 29, 2025	217,500	218,000	218,000	218,500	214,000	646,415
July 28, 2025	221,500	218,500	218,500	222,500	216,000	692,799
July 25, 2025	215,000	216,500	216,500	221,000	214,000	665,815

Hyundai Motor Company (005380.KS) KSC