Hyundai Motor Company (005387.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
005387.KS Historical Return
If you invested ₩1000 in Hyundai Motor Company (005387.KS) 10 years ago, it would be worth ₩3,535.36 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩2,855.27, while ₩1000 invested 1 year ago would be worth ₩1,191.18. This corresponds to total returns of 253.54%, 185.53%, 19.12%, respectively, with annualized returns of 13.45%, 23.35%, 19.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
005387.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 198,300 | 196,100 | 196,100 | 198,300 | 195,100 | 101,384 |
| August 20, 2026 | 201,000 | 198,700 | 198,700 | 201,500 | 197,600 | 92,376 |
| August 19, 2026 | 201,000 | 198,600 | 198,600 | 201,500 | 197,500 | 88,443 |
| August 18, 2026 | 214,000 | 207,000 | 207,000 | 214,500 | 205,000 | 113,223 |
| August 14, 2026 | 202,000 | 213,000 | 213,000 | 213,000 | 201,500 | 123,247 |
| August 13, 2026 | 202,000 | 201,500 | 201,500 | 205,500 | 199,800 | 128,467 |
| August 12, 2026 | 200,500 | 200,500 | 200,500 | 202,000 | 199,000 | 65,891 |
| August 11, 2026 | 199,900 | 199,400 | 199,400 | 202,000 | 199,100 | 58,810 |
| August 10, 2026 | 200,500 | 201,500 | 201,500 | 201,500 | 197,000 | 60,680 |
| August 07, 2026 | 203,000 | 200,500 | 200,500 | 205,000 | 197,600 | 108,583 |
| August 06, 2026 | 204,000 | 202,500 | 202,500 | 208,000 | 200,500 | 99,573 |
| August 05, 2026 | 200,000 | 204,500 | 204,500 | 205,000 | 199,600 | 88,157 |
| August 04, 2026 | 198,700 | 198,100 | 198,100 | 199,900 | 194,100 | 65,634 |
| August 03, 2026 | 199,700 | 198,100 | 198,100 | 200,500 | 195,000 | 109,990 |
| July 31, 2026 | 187,000 | 201,000 | 201,000 | 201,000 | 183,000 | 200,926 |
| July 30, 2026 | 178,400 | 180,000 | 180,000 | 183,300 | 175,300 | 166,102 |
| July 29, 2026 | 184,100 | 179,100 | 179,100 | 188,600 | 170,100 | 345,529 |
| July 28, 2026 | 191,000 | 182,200 | 182,200 | 192,900 | 182,000 | 220,486 |
| July 27, 2026 | 198,900 | 196,000 | 196,000 | 199,200 | 191,700 | 126,449 |
| July 24, 2026 | 203,000 | 196,100 | 196,100 | 203,000 | 193,400 | 159,478 |
| July 23, 2026 | 195,400 | 205,500 | 205,500 | 206,500 | 195,400 | 141,243 |
| July 22, 2026 | 192,500 | 195,300 | 195,300 | 201,500 | 190,000 | 135,343 |
| July 21, 2026 | 187,000 | 189,700 | 189,700 | 192,700 | 182,500 | 180,845 |
| July 20, 2026 | 195,000 | 187,100 | 187,100 | 195,000 | 185,100 | 257,938 |
| July 16, 2026 | 196,000 | 198,000 | 198,000 | 201,000 | 193,100 | 191,761 |
| July 15, 2026 | 201,000 | 199,100 | 199,100 | 202,500 | 195,500 | 240,006 |
| July 14, 2026 | 198,500 | 199,800 | 199,800 | 201,000 | 187,500 | 246,197 |
| July 13, 2026 | 204,000 | 200,000 | 200,000 | 209,000 | 198,500 | 169,102 |
| July 10, 2026 | 199,900 | 204,000 | 204,000 | 207,000 | 199,900 | 113,518 |
| July 09, 2026 | 211,000 | 200,000 | 200,000 | 212,500 | 199,600 | 197,182 |
| July 08, 2026 | 211,000 | 211,000 | 211,000 | 224,500 | 208,500 | 169,542 |
| July 07, 2026 | 219,500 | 213,000 | 213,000 | 221,000 | 208,500 | 118,624 |
| July 06, 2026 | 214,000 | 223,500 | 223,500 | 225,000 | 213,000 | 93,125 |
| July 03, 2026 | 213,000 | 214,000 | 214,000 | 216,000 | 205,500 | 97,508 |
| July 02, 2026 | 217,500 | 212,000 | 212,000 | 219,500 | 208,000 | 135,043 |
| July 01, 2026 | 216,000 | 220,000 | 220,000 | 224,500 | 212,500 | 155,624 |
| June 30, 2026 | 220,000 | 215,500 | 215,500 | 222,000 | 211,500 | 178,139 |
| June 29, 2026 | 211,000 | 216,500 | 216,500 | 220,000 | 205,500 | 107,217 |
| June 26, 2026 | 219,500 | 211,000 | 211,000 | 222,000 | 204,500 | 242,913 |
| June 25, 2026 | 219,000 | 219,500 | 219,500 | 225,000 | 217,500 | 175,735 |
| June 24, 2026 | 219,000 | 213,000 | 213,000 | 221,500 | 213,000 | 237,671 |
| June 23, 2026 | 235,500 | 214,500 | 214,500 | 237,000 | 214,500 | 277,999 |
| June 22, 2026 | 240,000 | 235,500 | 235,500 | 240,500 | 234,000 | 109,041 |
| June 19, 2026 | 241,000 | 241,000 | 241,000 | 247,500 | 236,000 | 168,320 |
| June 18, 2026 | 248,000 | 240,000 | 240,000 | 248,000 | 240,000 | 136,936 |
| June 17, 2026 | 251,000 | 248,000 | 248,000 | 251,500 | 244,000 | 127,230 |
| June 16, 2026 | 257,000 | 253,000 | 253,000 | 257,500 | 252,000 | 82,778 |
| June 15, 2026 | 250,000 | 257,000 | 257,000 | 259,000 | 247,000 | 147,524 |
| June 12, 2026 | 245,500 | 241,000 | 241,000 | 250,000 | 239,000 | 161,891 |
| June 11, 2026 | 232,500 | 235,500 | 235,500 | 236,000 | 227,000 | 124,393 |
| June 10, 2026 | 245,500 | 238,000 | 238,000 | 250,000 | 232,000 | 195,176 |
| June 09, 2026 | 248,500 | 247,500 | 247,500 | 253,000 | 242,500 | 130,777 |
| June 08, 2026 | 238,500 | 240,000 | 240,000 | 252,500 | 237,000 | 229,494 |
| June 05, 2026 | 263,000 | 260,000 | 260,000 | 263,500 | 251,000 | 237,147 |
| June 04, 2026 | 277,500 | 266,000 | 266,000 | 278,500 | 266,000 | 234,088 |
| June 02, 2026 | 300,500 | 282,000 | 282,000 | 309,500 | 277,000 | 380,004 |
| June 01, 2026 | 275,000 | 295,500 | 295,500 | 301,500 | 269,000 | 590,342 |
| May 29, 2026 | 268,000 | 272,000 | 272,000 | 276,500 | 264,000 | 956,152 |
| May 28, 2026 | 278,000 | 263,500 | 263,500 | 278,000 | 253,500 | 286,170 |
| May 27, 2026 | 274,000 | 269,500 | 269,500 | 275,000 | 267,500 | 238,218 |
AD
