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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	197,000	195,800	195,800	199,400	192,400	161,836
November 06, 2025	204,500	199,800	199,800	204,500	197,200	153,062
November 05, 2025	202,000	200,000	200,000	202,000	193,300	334,307
November 04, 2025	215,000	206,000	206,000	216,500	204,500	248,922
November 03, 2025	224,500	216,500	216,500	226,500	215,500	265,633
October 31, 2025	209,000	220,000	220,000	224,500	207,000	415,568
October 30, 2025	216,000	206,500	206,500	216,500	204,000	414,401
October 29, 2025	190,600	196,900	196,900	197,100	190,600	175,268
October 28, 2025	190,200	189,900	189,900	190,400	188,200	99,738
October 27, 2025	191,900	190,200	190,200	193,000	190,000	149,166
October 24, 2025	190,600	190,800	190,800	191,500	188,600	112,572
October 23, 2025	192,400	190,300	190,300	193,200	189,000	177,475
October 22, 2025	193,200	193,600	193,600	193,600	189,100	174,746
October 21, 2025	184,900	190,000	190,000	192,000	183,800	273,987
October 20, 2025	182,100	182,800	182,800	183,100	178,600	151,625
October 17, 2025	179,500	178,900	178,900	181,700	178,500	135,326
October 16, 2025	176,900	180,300	180,300	180,600	175,900	370,984
October 15, 2025	170,400	170,800	170,800	171,300	170,100	74,762
October 14, 2025	168,800	170,300	170,300	171,200	168,600	147,710
October 13, 2025	166,600	168,300	168,300	169,200	166,200	79,474
October 10, 2025	169,100	168,400	168,400	169,600	167,700	200,181
October 02, 2025	166,800	169,100	169,100	169,900	166,800	155,146
October 01, 2025	166,500	166,200	166,200	168,300	166,200	87,570
September 30, 2025	167,300	166,500	166,500	168,500	166,500	117,644
September 29, 2025	166,500	167,300	167,300	167,500	166,000	66,018
September 26, 2025	168,000	166,100	166,100	168,000	166,000	113,532
September 25, 2025	168,200	168,200	168,200	168,400	167,200	71,696
September 24, 2025	167,500	168,200	168,200	168,700	167,300	58,545
September 23, 2025	167,800	167,400	167,400	169,900	167,400	111,692
September 22, 2025	164,900	167,400	167,400	168,900	164,900	126,575
September 19, 2025	169,500	164,500	164,500	169,500	164,500	479,925
September 18, 2025	169,000	169,600	169,600	169,600	168,100	84,651
September 17, 2025	169,000	169,000	169,000	169,300	168,100	81,407
September 16, 2025	169,100	169,100	169,100	169,300	167,700	97,524
September 15, 2025	173,300	169,100	169,100	173,300	167,800	293,954
September 12, 2025	172,600	173,500	173,500	173,500	171,900	68,877
September 11, 2025	173,000	172,600	172,600	173,100	171,900	54,554
September 10, 2025	173,000	173,000	173,000	173,700	171,500	87,794
September 09, 2025	170,500	173,000	173,000	173,000	170,500	68,887
September 08, 2025	170,300	170,500	170,500	170,900	168,500	67,974
September 05, 2025	173,200	170,900	170,900	173,300	170,700	88,216
September 04, 2025	174,500	173,100	173,100	174,800	172,500	52,916
September 03, 2025	172,800	174,500	174,500	175,700	172,400	90,942
September 02, 2025	171,900	173,400	173,400	173,600	171,000	83,812
September 01, 2025	170,000	171,700	171,700	173,500	169,800	109,574
August 29, 2025	170,700	170,000	170,000	171,600	169,400	100,485
August 28, 2025	170,500	170,600	170,600	172,700	170,200	105,667
August 27, 2025	170,800	173,000	170,500	173,000	170,800	105,316
August 26, 2025	170,900	171,600	169,120.23	171,600	169,600	156,278
August 25, 2025	170,800	170,900	168,430.34	171,100	169,800	61,604
August 22, 2025	171,200	170,600	170,600	172,400	170,400	53,346
August 21, 2025	169,600	171,200	171,200	172,500	169,500	93,276
August 20, 2025	168,500	169,600	169,600	170,300	168,100	82,926
August 19, 2025	169,000	169,500	169,500	170,100	167,300	54,410
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

Hyundai Motor Company (005387.KS) KSC