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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	198,000	195,000	195,000	198,100	195,000	77,181
November 19, 2025	196,800	196,100	196,100	198,800	193,100	86,714
November 18, 2025	200,000	195,900	195,900	201,000	195,000	99,404
November 17, 2025	202,000	201,000	201,000	202,500	199,500	70,464
November 14, 2025	201,500	200,500	200,500	204,000	199,900	104,289
November 13, 2025	203,500	204,500	204,500	205,500	201,500	67,983
November 12, 2025	200,000	203,500	203,500	205,500	199,600	90,819
November 11, 2025	200,000	199,300	199,300	201,500	198,400	94,212
November 10, 2025	194,700	198,400	198,400	202,000	194,700	159,805
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

Hyundai Motor Company (005385.KS) KSC