Hyundai Motor Company (005389.KS) KSC

199,700.00

-3800(-1.87%)

Updated at November 14 02:23PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 2025201,000203,500203,500205,000201,0009,639
November 12, 2025199,900203,000203,000204,500199,50011,074
November 11, 2025200,000199,500199,500201,000198,00010,238
November 10, 2025194,000199,000199,000202,000194,00011,839
November 07, 2025195,000194,000194,000196,700190,80018,359
November 06, 2025200,000197,500197,500201,500195,10019,473
November 05, 2025199,900197,900197,900199,900184,00043,938
November 04, 2025211,500202,500202,500212,000201,50030,086
November 03, 2025218,000212,500212,500218,500210,00031,483
October 31, 2025203,500214,500214,500216,000202,50044,185
October 30, 2025210,000201,000201,000217,000198,90059,680
October 29, 2025189,200193,300193,300193,500188,00025,955
October 28, 2025188,100187,800187,800188,700186,60013,840
October 27, 2025188,300188,100188,100190,700187,50015,559
October 24, 2025187,400188,300188,300190,000186,40017,204
October 23, 2025187,200187,700187,700189,100186,50016,584
October 22, 2025189,900190,000190,000190,000186,30015,358
October 21, 2025182,100187,100187,100190,700182,10032,816
October 20, 2025180,900181,400181,400181,800177,20023,136
October 17, 2025178,000179,000179,000179,500176,80025,167
October 16, 2025173,500178,700178,700178,700173,50057,270
October 15, 2025167,200168,600168,600168,900166,85013,892
October 14, 2025165,600167,200167,200168,100165,60020,047
October 13, 2025163,300165,600165,600166,000163,30012,068
October 10, 2025166,400165,600165,600166,700165,10019,226
October 02, 2025163,400166,200166,200166,800163,40016,418
October 01, 2025163,200163,400163,400164,200163,2006,408
September 30, 2025163,300163,200163,200164,000162,8008,508
September 29, 2025163,200163,300163,300164,700162,6009,441
September 26, 2025164,600163,200163,200164,600162,90013,072
September 25, 2025164,800165,200165,200165,450164,0004,866
September 24, 2025165,300165,500165,500165,700164,30010,402
September 23, 2025164,400165,300165,300166,100163,5009,445
September 22, 2025162,600164,200164,200165,000162,50015,609
September 19, 2025165,400162,600162,600165,400162,60026,763
September 18, 2025164,600164,300164,300165,300164,1009,822
September 17, 2025164,700164,600164,600165,100164,3007,344
September 16, 2025164,500164,700164,700165,300164,00015,051
September 15, 2025169,200164,400164,400169,200164,00043,087
September 12, 2025168,900169,400169,400169,400168,1006,206
September 11, 2025169,400168,900168,900169,500168,1005,998
September 10, 2025168,300168,900168,900169,500168,2006,861
September 09, 2025167,000168,100168,100168,600167,0009,811
September 08, 2025165,100167,000167,000167,500165,1009,478
September 05, 2025168,900167,500167,500169,200167,20010,798
September 04, 2025169,900169,000169,000170,300168,5009,088
September 03, 2025167,600169,900169,900171,000167,20022,244
September 02, 2025166,500167,600167,600167,600166,00011,475
September 01, 2025165,500166,500166,500168,000165,10016,310
August 29, 2025166,700165,500165,500167,100164,40010,614
August 28, 2025166,000166,800166,800167,400165,00015,304
August 27, 2025166,300166,900164,400167,250166,20015,259
August 26, 2025166,400166,300163,808.98167,300166,00014,797
August 25, 2025167,200166,500164,005.98167,200165,30019,883
August 22, 2025167,400167,200167,200168,300166,80014,883
August 21, 2025165,200167,500167,500167,800165,20027,414
August 20, 2025164,700165,300165,300165,600164,00015,053
August 19, 2025164,700164,900164,900165,300164,2008,611
August 18, 2025165,500164,700164,700165,900164,50012,840
August 14, 2025164,100165,500165,500166,500164,10017,057