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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	278,000	280,000	280,000	280,500	273,500	198,964
February 19, 2026	267,500	277,500	277,500	280,000	265,500	235,443
February 13, 2026	263,000	263,000	263,000	266,500	261,000	129,787
February 12, 2026	267,500	263,500	263,500	269,000	263,000	196,315
February 11, 2026	257,500	267,000	267,000	268,500	256,000	176,601
February 10, 2026	259,500	255,500	255,500	263,000	252,000	201,527
February 09, 2026	257,000	252,500	252,500	259,000	249,500	260,928
February 06, 2026	248,000	249,500	249,500	251,000	238,500	348,140
February 05, 2026	260,000	257,000	257,000	266,000	255,500	188,391
February 04, 2026	264,500	265,500	265,500	269,500	260,000	237,262
February 03, 2026	260,500	262,500	262,500	264,000	258,500	216,611
February 02, 2026	267,000	257,500	257,500	272,000	253,500	387,770
January 30, 2026	281,500	271,000	271,000	281,500	271,000	365,367
January 29, 2026	275,000	286,000	286,000	289,500	272,500	462,047
January 28, 2026	278,000	272,000	272,000	278,500	270,500	293,554
January 27, 2026	260,500	272,000	272,000	272,000	260,500	478,707
January 26, 2026	283,000	275,500	275,500	287,000	272,000	423,326
January 23, 2026	295,500	287,500	287,500	295,500	279,500	710,210
January 22, 2026	328,500	297,000	297,000	332,000	290,000	989,621
January 21, 2026	283,000	318,000	318,000	319,000	281,000	714,518
January 20, 2026	302,500	291,500	291,500	302,500	283,000	575,824
January 19, 2026	279,000	295,000	295,000	298,500	277,500	543,260
January 16, 2026	277,000	273,500	273,500	288,500	267,000	542,138
January 15, 2026	255,000	270,000	270,000	270,000	252,500	315,441
January 14, 2026	249,500	255,000	255,000	255,000	244,500	192,998
January 13, 2026	240,000	249,000	249,000	249,500	238,000	426,495
January 12, 2026	249,000	236,000	236,000	249,500	231,000	284,135
January 09, 2026	230,000	237,000	237,000	238,000	225,500	201,483
January 08, 2026	239,000	225,500	225,500	239,500	225,500	246,236
January 07, 2026	221,500	235,500	235,500	239,500	221,000	384,624
January 06, 2026	221,000	218,500	218,500	229,000	215,500	230,248
January 05, 2026	215,000	216,500	216,500	221,500	214,000	166,687
January 02, 2026	212,500	213,500	213,500	217,000	211,000	119,383
December 30, 2025	211,000	212,500	212,500	214,500	209,500	66,878
December 29, 2025	205,500	211,000	211,000	211,000	203,000	100,951
December 26, 2025	210,500	206,500	206,500	211,000	205,000	108,374
December 24, 2025	208,500	208,500	208,500	213,000	208,000	67,835
December 23, 2025	209,500	208,500	208,500	210,000	206,500	60,300
December 22, 2025	210,000	208,500	208,500	210,000	205,000	77,275
December 19, 2025	205,500	208,000	208,000	208,500	203,000	169,996
December 18, 2025	204,500	203,500	203,500	205,500	201,000	65,275
December 17, 2025	206,500	207,000	207,000	209,000	205,500	62,152
December 16, 2025	212,000	205,500	205,500	213,000	204,500	134,859
December 15, 2025	207,500	210,000	210,000	211,500	207,000	91,437
December 12, 2025	206,000	210,500	210,500	210,500	204,500	102,406
December 11, 2025	210,000	204,500	204,500	210,500	203,000	120,608
December 10, 2025	211,500	208,500	208,500	211,500	204,500	98,686
December 09, 2025	213,000	211,500	211,500	214,500	209,000	132,503
December 08, 2025	220,000	217,000	217,000	221,000	212,500	183,414
December 05, 2025	202,500	216,000	216,000	216,500	202,500	305,003
December 04, 2025	199,300	203,000	203,000	203,500	197,500	186,102
December 03, 2025	198,500	196,900	196,900	198,600	196,900	63,297
December 02, 2025	192,300	197,900	197,900	198,300	192,000	133,620
December 01, 2025	194,700	191,800	191,800	195,800	190,000	143,400
November 28, 2025	196,700	194,700	194,700	196,900	194,500	90,631
November 27, 2025	199,000	196,700	196,700	199,400	195,800	113,257
November 26, 2025	196,500	199,900	199,900	200,500	196,000	111,236
November 25, 2025	194,800	195,400	195,400	198,000	193,300	105,874
November 24, 2025	197,800	192,300	192,300	198,000	192,300	234,789
November 21, 2025	195,000	196,800	196,800	197,600	194,500	122,579

Hyundai Motor Company (005387.KS) KSC