Hyundai Motor Company - 005385.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	165,800	164,900	164,900	166,300	164,600	83,286
August 14, 2025	165,000	166,000	166,000	166,700	164,700	83,657
August 13, 2025	164,300	165,000	165,000	165,000	163,700	64,965
August 12, 2025	162,400	163,500	163,500	164,300	162,000	83,364
August 11, 2025	163,200	162,100	162,100	163,500	162,000	54,377
August 08, 2025	162,800	163,200	163,200	163,200	162,000	74,050
August 07, 2025	162,600	162,600	162,600	163,800	161,600	61,042
August 06, 2025	160,500	161,600	161,600	161,700	160,300	47,219
August 05, 2025	160,600	160,500	160,500	162,300	159,900	71,461
August 04, 2025	158,900	160,300	160,300	160,700	157,800	90,163
August 01, 2025	160,700	159,100	159,100	162,300	158,600	182,226
July 31, 2025	170,500	161,400	161,400	171,000	161,300	271,499
July 30, 2025	162,900	167,000	167,000	168,100	162,800	159,364
July 29, 2025	163,800	162,900	162,900	163,900	161,200	74,747
July 28, 2025	164,600	163,900	163,900	165,700	162,200	106,616
July 25, 2025	163,400	163,300	163,300	164,700	162,500	113,417
July 24, 2025	164,900	164,200	164,200	167,500	163,000	178,798
July 23, 2025	161,700	165,200	165,200	165,300	161,600	458,571
July 22, 2025	160,900	159,400	159,400	161,500	158,900	95,736
July 21, 2025	161,900	160,900	160,900	161,900	160,300	86,133
July 18, 2025	161,200	161,900	161,900	162,400	160,500	98,214
July 17, 2025	159,200	161,100	161,100	161,400	158,400	127,688
July 16, 2025	160,000	158,900	158,900	160,300	158,800	75,533
July 15, 2025	161,700	160,000	160,000	161,700	159,200	1.28M
July 14, 2025	158,000	161,700	161,700	162,000	157,700	293,760
July 11, 2025	158,200	157,900	157,900	159,000	157,700	137,521
July 10, 2025	158,000	158,000	158,000	158,600	157,000	111,360
July 09, 2025	156,900	158,000	158,000	158,000	155,800	119,296
July 08, 2025	155,800	157,500	157,500	157,600	155,000	133,402
July 07, 2025	157,100	156,600	156,600	157,800	155,800	118,813
July 04, 2025	159,400	157,900	157,900	160,000	157,600	110,514
July 03, 2025	159,500	159,300	159,300	159,600	158,000	161,765
July 02, 2025	158,100	158,000	158,000	159,800	156,400	203,496
July 01, 2025	155,000	158,100	158,100	159,500	154,900	135,338
June 30, 2025	156,000	154,500	154,500	156,200	154,100	163,294
June 27, 2025	159,300	156,200	156,200	159,400	155,600	134,537
June 26, 2025	162,800	159,500	159,500	162,900	158,700	100,758
June 25, 2025	159,800	163,500	163,500	165,600	159,200	195,423
June 24, 2025	159,500	159,800	159,800	161,000	158,700	114,356
June 23, 2025	158,800	158,200	158,200	159,100	156,500	99,546
June 20, 2025	158,900	160,400	160,400	160,400	157,700	96,263
June 19, 2025	159,100	158,800	158,800	160,500	158,200	79,522
June 18, 2025	157,600	158,400	158,400	159,200	156,400	97,306
June 17, 2025	155,900	158,200	158,200	159,400	155,800	177,704
June 16, 2025	152,200	155,900	155,900	156,200	151,400	148,365
June 13, 2025	154,400	152,200	152,200	154,400	150,950	123,122
June 12, 2025	154,300	154,900	154,900	156,300	154,200	116,096
June 11, 2025	152,500	154,000	154,000	154,400	152,500	121,410
June 10, 2025	155,700	152,300	152,300	156,200	151,900	119,991
June 09, 2025	152,600	154,900	154,900	155,400	152,500	136,965
June 05, 2025	150,000	151,500	151,500	152,500	147,900	77,810
June 04, 2025	147,500	149,900	149,900	149,900	147,500	89,332
June 02, 2025	147,800	146,500	146,500	147,800	146,000	71,210
May 30, 2025	148,400	147,900	147,900	148,500	147,000	105,653
May 29, 2025	147,700	149,800	149,800	150,200	147,000	83,232
May 28, 2025	146,400	147,700	145,200	148,300	146,400	76,863
May 27, 2025	147,300	146,100	143,627.08	147,750	145,800	76,322
May 26, 2025	145,800	146,700	144,216.94	148,100	145,600	46,493
May 23, 2025	147,300	145,800	145,800	147,300	144,750	72,131
May 22, 2025	149,000	146,000	146,000	149,100	144,600	106,655

Hyundai Motor Company (005385.KS) KSC