Hyundai Motor Company - 005389.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	167,000	168,100	168,100	168,600	167,000	9,811
September 08, 2025	165,100	167,000	167,000	167,500	165,100	9,478
September 05, 2025	168,900	167,500	167,500	169,200	167,200	10,798
September 04, 2025	169,900	169,000	169,000	170,300	168,500	9,088
September 03, 2025	167,600	169,900	169,900	171,000	167,200	22,244
September 02, 2025	166,500	167,600	167,600	167,600	166,000	11,475
September 01, 2025	165,500	166,500	166,500	168,000	165,100	16,310
August 29, 2025	166,700	165,500	165,500	167,100	164,400	10,614
August 28, 2025	166,000	166,800	166,800	167,400	165,000	15,304
August 27, 2025	166,300	166,900	164,400	167,250	166,200	15,259
August 26, 2025	166,400	166,300	163,808.98	167,300	166,000	14,797
August 25, 2025	167,200	166,500	164,005.98	167,200	165,300	19,883
August 22, 2025	167,400	167,200	167,200	168,300	166,800	14,883
August 21, 2025	165,200	167,500	167,500	167,800	165,200	27,414
August 20, 2025	164,700	165,300	165,300	165,600	164,000	15,053
August 19, 2025	164,700	164,900	164,900	165,300	164,200	8,611
August 18, 2025	165,500	164,700	164,700	165,900	164,500	12,840
August 14, 2025	164,100	165,500	165,500	166,500	164,100	17,057
August 13, 2025	163,700	164,500	164,500	164,800	163,500	12,991
August 12, 2025	162,200	163,100	163,100	163,900	161,900	12,662
August 11, 2025	163,000	162,100	162,100	163,000	162,000	6,102
August 08, 2025	162,700	162,800	162,800	162,900	161,600	10,794
August 07, 2025	162,000	162,400	162,400	163,100	161,500	9,408
August 06, 2025	160,500	161,200	161,200	161,300	160,000	5,379
August 05, 2025	160,900	160,500	160,500	162,000	159,900	9,102
August 04, 2025	158,800	160,400	160,400	160,400	157,900	10,922
August 01, 2025	161,100	158,700	158,700	162,300	158,600	24,921
July 31, 2025	169,200	161,600	161,600	169,800	161,300	45,678
July 30, 2025	162,900	166,300	166,300	167,400	162,500	31,485
July 29, 2025	163,000	162,900	162,900	164,000	161,500	12,651
July 28, 2025	163,300	163,000	163,000	164,800	161,400	27,718
July 25, 2025	162,900	162,700	162,700	164,100	162,000	16,343
July 24, 2025	163,100	163,200	163,200	166,800	162,700	38,913
July 23, 2025	161,100	164,800	164,800	164,800	161,000	58,443
July 22, 2025	160,700	159,300	159,300	161,400	158,900	15,577
July 21, 2025	161,200	160,700	160,700	161,600	160,600	22,186
July 18, 2025	161,000	161,200	161,200	161,700	160,200	15,622
July 17, 2025	159,200	160,500	160,500	161,200	158,300	22,629
July 16, 2025	159,800	158,800	158,800	160,000	158,800	13,574
July 15, 2025	161,600	159,800	159,800	162,000	159,300	18,847
July 14, 2025	158,400	161,600	161,600	161,900	158,100	30,796
July 11, 2025	158,400	158,000	158,000	159,000	157,900	15,798
July 10, 2025	157,500	157,700	157,700	158,900	156,700	13,231
July 09, 2025	157,300	157,300	157,300	157,600	155,500	16,660
July 08, 2025	154,500	157,300	157,300	157,800	154,500	20,720
July 07, 2025	157,100	156,700	156,700	157,400	155,200	14,238
July 04, 2025	159,100	157,400	157,400	160,400	157,300	15,105
July 03, 2025	158,800	159,100	159,100	159,700	158,300	10,870
July 02, 2025	158,900	158,200	158,200	159,700	156,400	17,513
July 01, 2025	155,000	158,000	158,000	159,100	154,900	18,179
June 30, 2025	155,600	155,000	155,000	156,500	154,400	13,486
June 27, 2025	159,200	155,900	155,900	159,200	155,500	24,671
June 26, 2025	161,700	159,200	159,200	162,100	158,100	21,565
June 25, 2025	158,700	162,200	162,200	164,000	158,000	35,973
June 24, 2025	158,300	158,800	158,800	159,900	158,300	21,684
June 23, 2025	158,300	157,200	157,200	158,300	155,100	15,997
June 20, 2025	158,000	159,300	159,300	159,300	157,100	18,018
June 19, 2025	158,100	158,000	158,000	159,700	157,500	16,286
June 18, 2025	156,500	157,700	157,700	158,200	155,500	22,359
June 17, 2025	155,800	157,000	157,000	158,400	155,200	28,799

Hyundai Motor Company (005389.KS) KSC