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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	276,000	279,000	279,000	279,000	273,000	125,598
February 19, 2026	265,500	275,000	275,000	276,500	262,000	179,059
February 13, 2026	260,500	261,000	261,000	265,500	259,000	105,738
February 12, 2026	263,500	262,000	262,000	264,500	257,500	92,193
February 11, 2026	254,500	262,500	262,500	266,000	251,000	146,948
February 10, 2026	258,000	252,000	252,000	262,000	250,500	148,882
February 09, 2026	250,000	251,500	251,500	253,000	247,000	154,725
February 06, 2026	246,000	246,500	246,500	247,250	235,000	210,183
February 05, 2026	256,000	253,500	253,500	259,000	250,000	197,127
February 04, 2026	260,500	259,000	259,000	265,500	256,000	139,934
February 03, 2026	257,500	258,000	258,000	261,500	251,000	196,405
February 02, 2026	260,500	254,000	254,000	266,500	249,000	283,233
January 30, 2026	274,000	265,000	265,000	275,000	265,000	295,890
January 29, 2026	271,000	282,000	282,000	285,500	267,000	357,931
January 28, 2026	272,500	269,500	269,500	274,500	267,000	272,196
January 27, 2026	258,000	266,500	266,500	268,500	255,000	384,654
January 26, 2026	276,500	271,000	271,000	280,500	268,000	292,269
January 23, 2026	288,500	281,000	281,000	293,000	275,500	542,231
January 22, 2026	317,000	292,000	292,000	318,500	286,000	755,309
January 21, 2026	274,500	304,000	304,000	305,000	274,500	604,935
January 20, 2026	291,500	284,000	284,000	291,500	274,500	563,346
January 19, 2026	274,000	288,500	288,500	291,500	271,500	703,039
January 16, 2026	273,000	271,000	271,000	283,500	264,500	526,265
January 15, 2026	250,000	265,500	265,500	265,500	248,000	337,468
January 14, 2026	243,000	249,500	249,500	249,500	240,000	250,229
January 13, 2026	231,500	242,500	242,500	244,500	231,500	392,953
January 12, 2026	237,500	228,000	228,000	238,000	225,000	246,092
January 09, 2026	222,000	229,000	229,000	230,500	218,000	214,607
January 08, 2026	232,500	218,000	218,000	233,000	218,000	294,767
January 07, 2026	216,500	230,000	230,000	233,500	215,500	496,225
January 06, 2026	217,000	213,500	213,500	223,000	211,500	191,933
January 05, 2026	210,000	212,500	212,500	215,000	209,750	128,190
January 02, 2026	207,500	209,000	209,000	209,000	205,500	106,165
December 30, 2025	204,500	206,000	206,000	207,000	203,000	74,884
December 29, 2025	201,500	205,000	205,000	205,000	199,800	111,737
December 26, 2025	205,500	201,500	201,500	205,500	200,000	114,056
December 24, 2025	204,000	203,500	203,500	208,500	203,000	76,577
December 23, 2025	204,500	203,500	203,500	205,000	202,500	64,178
December 22, 2025	204,000	203,500	203,500	204,000	199,800	48,317
December 19, 2025	202,000	202,500	202,500	204,000	199,900	121,937
December 18, 2025	199,900	199,900	199,900	202,000	197,900	94,814
December 17, 2025	203,000	202,500	202,500	204,500	201,500	61,628
December 16, 2025	207,500	201,500	201,500	209,000	201,000	95,489
December 15, 2025	205,500	206,500	206,500	207,500	204,000	63,492
December 12, 2025	203,500	207,500	207,500	208,000	203,000	72,252
December 11, 2025	206,500	202,500	202,500	209,500	202,000	113,707
December 10, 2025	207,500	206,500	206,500	208,000	202,500	93,270
December 09, 2025	209,500	207,500	207,500	210,500	204,000	117,015
December 08, 2025	216,500	212,500	212,500	216,500	207,000	183,963
December 05, 2025	199,900	210,500	210,500	211,000	199,100	258,046
December 04, 2025	195,900	200,000	200,000	200,500	194,600	202,407
December 03, 2025	194,300	193,900	193,900	194,600	193,000	66,014
December 02, 2025	188,600	194,500	194,500	194,500	188,600	146,330
December 01, 2025	191,300	188,400	188,400	191,600	186,500	204,844
November 28, 2025	194,200	192,500	192,500	194,900	191,700	83,533
November 27, 2025	196,900	194,400	194,400	197,000	193,500	75,114
November 26, 2025	194,400	197,100	194,600	198,200	194,200	87,753
November 25, 2025	192,400	193,300	190,848.2	195,300	192,000	70,122
November 24, 2025	195,500	190,200	187,787.52	195,500	190,200	162,037
November 21, 2025	191,500	194,200	194,200	194,800	190,900	109,632

Hyundai Motor Company (005385.KS) KSC