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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	164,900	163,000	163,000	164,900	163,000	88,408
September 25, 2025	165,300	165,300	165,300	166,000	164,700	55,709
September 24, 2025	165,200	165,300	165,300	165,700	164,300	87,273
September 23, 2025	164,600	165,200	165,200	166,700	164,600	85,679
September 22, 2025	162,500	164,500	164,500	165,300	162,500	96,568
September 19, 2025	166,000	162,100	162,100	166,100	162,100	256,234
September 18, 2025	165,200	166,000	166,000	166,000	164,300	72,863
September 17, 2025	165,500	165,200	165,200	165,500	164,400	80,991
September 16, 2025	165,300	165,500	165,500	165,500	164,000	87,743
September 15, 2025	170,000	165,300	165,300	170,000	164,300	238,707
September 12, 2025	169,500	170,300	170,300	170,300	166,500	70,896
September 11, 2025	170,100	169,500	169,500	170,300	169,000	40,230
September 10, 2025	169,100	169,600	169,600	170,000	168,800	55,164
September 09, 2025	167,100	168,700	168,700	169,300	167,100	51,776
September 08, 2025	167,100	167,000	167,000	167,500	165,800	69,600
September 05, 2025	170,200	167,500	167,500	170,500	167,000	67,763
September 04, 2025	170,700	169,400	169,400	171,100	168,900	68,634
September 03, 2025	168,100	170,700	170,700	171,500	167,900	153,045
September 02, 2025	167,400	168,100	168,100	168,100	166,600	99,484
September 01, 2025	165,100	166,900	166,900	168,600	164,400	124,204
August 29, 2025	166,500	165,000	165,000	166,900	164,000	87,074
August 28, 2025	165,600	165,700	165,700	167,600	165,200	98,500
August 27, 2025	166,600	166,900	164,400	167,400	166,400	94,562
August 26, 2025	166,100	166,500	164,005.98	167,200	165,800	143,266
August 25, 2025	167,500	166,300	163,808.98	167,600	165,200	110,115
August 22, 2025	167,200	167,000	164,498.5	168,100	166,800	71,200
August 21, 2025	165,600	167,000	164,498.5	167,900	165,600	117,911
August 20, 2025	165,000	165,500	163,020.97	165,800	164,000	135,760
August 19, 2025	165,100	165,500	163,020.97	165,700	164,100	55,543
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

Hyundai Motor Company (005385.KS) KSC