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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	195,000	194,000	194,000	196,850	190,600	114,104
November 06, 2025	201,500	198,000	198,000	202,000	195,600	106,221
November 05, 2025	199,900	198,000	198,000	200,000	191,700	213,127
November 04, 2025	211,000	203,500	203,500	213,500	203,000	195,039
November 03, 2025	219,000	213,000	213,000	220,500	212,000	224,479
October 31, 2025	205,000	217,000	217,000	218,000	203,000	295,428
October 30, 2025	210,000	202,000	202,000	211,000	199,200	286,305
October 29, 2025	188,600	193,700	193,700	193,700	188,000	128,608
October 28, 2025	188,400	187,700	187,700	188,700	186,700	129,333
October 27, 2025	189,000	188,600	188,600	191,300	187,600	128,525
October 24, 2025	188,700	188,800	188,800	190,200	187,300	84,139
October 23, 2025	190,000	188,200	188,200	190,750	187,300	115,085
October 22, 2025	191,400	191,300	191,300	191,500	187,000	114,663
October 21, 2025	182,900	188,100	188,100	191,700	182,900	223,106
October 20, 2025	181,600	181,500	181,500	182,900	177,400	134,672
October 17, 2025	179,300	178,300	178,300	180,700	177,500	134,235
October 16, 2025	176,000	179,600	179,600	180,000	175,500	295,317
October 15, 2025	168,800	169,800	169,800	170,000	168,100	82,278
October 14, 2025	166,500	168,800	168,800	169,300	166,500	132,283
October 13, 2025	163,500	166,500	166,500	166,500	163,300	80,326
October 10, 2025	167,000	165,600	165,600	167,400	165,500	134,242
October 02, 2025	163,500	166,700	166,700	167,600	163,500	152,850
October 01, 2025	163,000	163,100	163,100	164,400	162,900	79,003
September 30, 2025	163,800	163,100	163,100	164,600	163,100	108,306
September 29, 2025	163,200	163,900	163,900	164,800	162,700	68,350
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

Hyundai Motor Company (005385.KS) KSC