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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hyundai Motor Company (005387.KS) KSC