Hyundai Motor Company (005387.KS) KSC
263,500.00
-3000(-1.13%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
263,500.00
-3000(-1.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 258,000 | 263,500 | 263,500 | 268,500 | 255,500 | 109,351 |
| March 12, 2026 | 263,000 | 266,500 | 266,500 | 269,000 | 261,000 | 149,000 |
| March 11, 2026 | 270,500 | 263,500 | 263,500 | 272,000 | 261,500 | 193,865 |
| March 10, 2026 | 268,000 | 260,000 | 260,000 | 268,000 | 258,500 | 122,086 |
| March 09, 2026 | 253,000 | 252,000 | 252,000 | 256,000 | 245,000 | 244,025 |
| March 06, 2026 | 262,000 | 275,500 | 275,500 | 276,500 | 262,000 | 177,412 |
| March 05, 2026 | 269,000 | 272,000 | 272,000 | 280,000 | 265,500 | 321,893 |
| March 04, 2026 | 259,000 | 248,000 | 248,000 | 280,000 | 238,000 | 544,624 |
| March 03, 2026 | 312,500 | 281,500 | 281,500 | 313,000 | 281,000 | 544,777 |
| February 27, 2026 | 308,000 | 323,500 | 323,500 | 330,000 | 299,000 | 743,858 |
| February 26, 2026 | 308,000 | 314,500 | 314,500 | 317,500 | 301,000 | 326,483 |
| February 25, 2026 | 290,000 | 307,500 | 304,900 | 307,500 | 289,500 | 399,815 |
| February 24, 2026 | 285,000 | 287,500 | 285,069.12 | 287,500 | 277,000 | 189,524 |
| February 23, 2026 | 285,000 | 285,000 | 282,590.25 | 291,000 | 284,000 | 279,855 |
| February 20, 2026 | 278,000 | 280,000 | 0 | 280,500 | 273,500 | 198,964 |
| February 19, 2026 | 267,500 | 277,500 | 0 | 280,000 | 265,500 | 244,149 |
| February 13, 2026 | 263,000 | 263,000 | 0 | 266,500 | 261,000 | 129,938 |
| February 12, 2026 | 267,500 | 263,500 | 0 | 269,000 | 263,000 | 196,315 |
| February 11, 2026 | 257,500 | 267,000 | 0 | 268,500 | 256,000 | 177,578 |
| February 10, 2026 | 259,500 | 255,500 | 0 | 263,000 | 252,000 | 223,161 |
| February 09, 2026 | 257,000 | 252,500 | 0 | 259,000 | 249,500 | 260,928 |
| February 06, 2026 | 248,000 | 249,500 | 0 | 251,000 | 238,500 | 348,140 |
| February 05, 2026 | 260,000 | 257,000 | 0 | 266,000 | 255,500 | 198,719 |
| February 04, 2026 | 264,500 | 265,500 | 0 | 269,500 | 260,000 | 237,262 |
| February 03, 2026 | 260,500 | 262,500 | 0 | 264,000 | 258,500 | 217,073 |
| February 02, 2026 | 267,000 | 257,500 | 0 | 272,000 | 253,500 | 387,770 |
| January 30, 2026 | 281,500 | 271,000 | 0 | 281,500 | 271,000 | 365,367 |
| January 29, 2026 | 275,000 | 286,000 | 0 | 289,500 | 272,500 | 462,047 |
| January 28, 2026 | 278,000 | 272,000 | 0 | 278,500 | 270,500 | 304,582 |
| January 27, 2026 | 260,500 | 272,000 | 0 | 272,000 | 260,500 | 478,707 |
| January 26, 2026 | 283,000 | 275,500 | 0 | 287,000 | 272,000 | 423,326 |
| January 23, 2026 | 295,500 | 287,500 | 0 | 295,500 | 279,500 | 710,210 |
| January 22, 2026 | 328,500 | 297,000 | 0 | 332,000 | 290,000 | 989,621 |
| January 21, 2026 | 283,000 | 318,000 | 0 | 319,000 | 281,000 | 726,995 |
| January 20, 2026 | 302,500 | 291,500 | 0 | 302,500 | 283,000 | 575,824 |
| January 19, 2026 | 279,000 | 295,000 | 0 | 298,500 | 277,500 | 543,260 |
| January 16, 2026 | 277,000 | 273,500 | 0 | 288,500 | 267,000 | 552,741 |
| January 15, 2026 | 255,000 | 270,000 | 0 | 270,000 | 252,500 | 315,441 |
| January 14, 2026 | 249,500 | 255,000 | 0 | 255,000 | 244,500 | 194,501 |
| January 13, 2026 | 240,000 | 249,000 | 0 | 249,500 | 238,000 | 426,495 |
| January 12, 2026 | 249,000 | 236,000 | 0 | 249,500 | 231,000 | 284,135 |
| January 09, 2026 | 230,000 | 237,000 | 0 | 238,000 | 225,500 | 201,483 |
| January 08, 2026 | 239,000 | 225,500 | 0 | 239,500 | 225,500 | 246,882 |
| January 07, 2026 | 221,500 | 235,500 | 0 | 239,500 | 221,000 | 396,109 |
| January 06, 2026 | 221,000 | 218,500 | 0 | 229,000 | 215,500 | 230,248 |
| January 05, 2026 | 215,000 | 216,500 | 0 | 221,500 | 214,000 | 166,687 |
| January 02, 2026 | 212,500 | 213,500 | 0 | 217,000 | 211,000 | 119,383 |
| December 30, 2025 | 211,000 | 212,500 | 0 | 214,500 | 209,500 | 66,940 |
| December 29, 2025 | 205,500 | 211,000 | 0 | 211,000 | 203,000 | 107,493 |
| December 26, 2025 | 210,500 | 206,500 | 0 | 211,000 | 205,000 | 108,810 |
| December 24, 2025 | 208,500 | 208,500 | 0 | 213,000 | 208,000 | 70,318 |
| December 23, 2025 | 209,500 | 208,500 | 0 | 210,000 | 206,500 | 60,488 |
| December 22, 2025 | 210,000 | 208,500 | 0 | 210,000 | 205,000 | 77,275 |
| December 19, 2025 | 205,500 | 208,000 | 0 | 208,500 | 203,000 | 169,996 |
| December 18, 2025 | 204,500 | 203,500 | 0 | 205,500 | 201,000 | 65,275 |
| December 17, 2025 | 206,500 | 207,000 | 0 | 209,000 | 205,500 | 62,152 |
| December 16, 2025 | 212,000 | 205,500 | 0 | 213,000 | 204,500 | 134,859 |
| December 15, 2025 | 207,500 | 210,000 | 0 | 211,500 | 207,000 | 94,632 |
| December 12, 2025 | 206,000 | 210,500 | 0 | 210,500 | 204,500 | 102,406 |
| December 11, 2025 | 210,000 | 204,500 | 0 | 210,500 | 203,000 | 129,616 |