Hyundai Motor Company - 005387.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	169,000	169,000	169,000	169,600	167,900	73,109
August 14, 2025	168,800	169,500	169,500	170,800	168,600	96,139
August 13, 2025	167,800	169,000	169,000	169,000	167,600	80,917
August 12, 2025	167,000	167,200	167,200	168,400	166,300	68,429
August 11, 2025	167,500	167,000	167,000	168,500	166,000	64,580
August 08, 2025	165,500	167,500	167,500	167,500	164,700	80,066
August 07, 2025	166,000	165,500	165,500	167,000	165,100	79,677
August 06, 2025	164,400	164,500	164,500	165,700	162,600	47,402
August 05, 2025	164,500	164,400	164,400	166,000	162,800	108,917
August 04, 2025	162,600	164,500	164,500	166,100	161,300	115,645
August 01, 2025	164,500	162,900	162,900	166,600	162,000	190,808
July 31, 2025	176,100	165,200	165,200	176,800	165,000	355,795
July 30, 2025	166,100	172,800	172,800	174,400	166,100	184,476
July 29, 2025	167,800	166,100	166,100	167,800	165,200	93,099
July 28, 2025	168,800	168,000	168,000	170,200	165,700	124,941
July 25, 2025	167,400	168,000	168,000	169,100	166,100	146,023
July 24, 2025	170,500	169,600	169,600	173,400	166,750	209,735
July 23, 2025	166,000	171,500	171,500	171,500	165,600	404,896
July 22, 2025	164,800	162,600	162,600	164,900	162,000	77,896
July 21, 2025	164,900	164,200	164,200	166,000	162,000	95,973
July 18, 2025	165,000	165,700	165,700	166,600	164,500	80,937
July 17, 2025	162,500	165,000	165,000	166,300	161,300	163,675
July 16, 2025	164,100	162,000	162,000	164,200	162,000	110,351
July 15, 2025	167,200	164,100	164,100	167,200	163,100	147,070
July 14, 2025	161,000	167,200	167,200	167,200	160,900	278,303
July 11, 2025	162,000	160,900	160,900	162,800	160,800	99,072
July 10, 2025	161,400	161,600	161,600	162,200	160,300	88,060
July 09, 2025	161,500	161,400	161,400	161,600	159,500	93,839
July 08, 2025	159,600	161,700	161,700	161,900	158,700	132,728
July 07, 2025	158,500	160,100	160,100	160,400	158,400	66,556
July 04, 2025	163,400	160,600	160,600	164,200	159,900	120,369
July 03, 2025	162,600	163,400	163,400	164,000	162,000	134,491
July 02, 2025	163,000	162,300	162,300	163,700	160,200	122,076
July 01, 2025	159,400	161,900	161,900	162,500	159,200	166,266
June 30, 2025	159,300	158,900	158,900	159,800	157,100	134,822
June 27, 2025	161,800	158,900	158,900	161,800	157,800	143,037
June 26, 2025	164,800	161,800	161,800	164,800	160,800	146,150
June 25, 2025	160,600	165,000	165,000	166,900	160,200	237,596
June 24, 2025	161,300	160,600	160,600	162,900	159,800	155,449
June 23, 2025	161,000	159,700	159,700	161,000	157,300	164,134
June 20, 2025	160,900	161,800	161,800	161,800	158,800	109,731
June 19, 2025	162,000	160,300	160,300	163,100	159,500	80,966
June 18, 2025	158,500	160,900	160,900	161,000	157,200	136,064
June 17, 2025	157,500	159,500	159,500	160,500	157,000	178,325
June 16, 2025	153,100	157,300	157,300	157,600	152,900	189,542
June 13, 2025	155,000	153,300	153,300	155,000	151,600	146,817
June 12, 2025	155,100	155,500	155,500	157,300	154,700	173,447
June 11, 2025	153,500	155,000	155,000	155,300	153,400	172,203
June 10, 2025	156,600	153,300	153,300	156,900	153,000	165,983
June 09, 2025	152,800	155,500	155,500	155,500	152,600	247,415
June 05, 2025	151,000	151,800	151,800	152,900	150,100	135,542
June 04, 2025	147,400	150,800	150,800	150,800	146,700	155,676
June 02, 2025	147,600	146,600	146,600	148,000	146,000	96,016
May 30, 2025	149,900	147,700	147,700	149,900	147,700	181,171
May 29, 2025	149,100	151,200	151,200	151,700	148,100	127,381
May 28, 2025	147,000	149,100	149,100	149,100	147,000	106,222
May 27, 2025	147,500	146,500	146,500	148,800	146,100	100,980
May 26, 2025	146,800	147,300	147,300	149,400	146,600	89,125
May 23, 2025	146,500	146,700	146,700	147,200	145,500	102,080
May 22, 2025	149,900	146,300	146,300	150,000	145,100	188,717

Hyundai Motor Company (005387.KS) KSC