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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	195,200	198,800	198,800	199,000	193,900	35,031
December 03, 2025	194,100	193,900	193,900	194,400	192,600	5,550
December 02, 2025	188,500	193,900	193,900	194,100	188,500	12,958
December 01, 2025	192,800	188,000	188,000	192,900	187,100	17,382
November 28, 2025	194,500	192,700	192,700	194,700	191,700	7,872
November 27, 2025	196,600	194,400	194,400	196,600	193,400	11,196
November 26, 2025	193,300	196,700	194,200	196,800	193,300	14,486
November 25, 2025	192,200	192,900	192,900	194,700	191,600	8,495
November 24, 2025	195,000	191,300	191,300	195,000	191,300	12,211
November 21, 2025	192,600	194,600	194,600	194,700	191,000	14,605
November 20, 2025	196,800	195,100	195,100	197,900	194,900	12,532
November 19, 2025	196,500	195,700	195,700	197,300	191,900	13,334
November 18, 2025	199,600	195,500	195,500	201,000	187,000	14,685
November 17, 2025	201,500	200,500	200,500	202,000	198,900	14,230
November 14, 2025	201,000	199,700	199,700	204,000	199,300	14,086
November 13, 2025	201,000	203,500	203,500	205,000	201,000	9,639
November 12, 2025	199,900	203,000	203,000	204,500	199,500	11,074
November 11, 2025	200,000	199,500	199,500	201,000	198,000	10,238
November 10, 2025	194,000	199,000	199,000	202,000	194,000	11,839
November 07, 2025	195,000	194,000	194,000	196,700	190,800	18,359
November 06, 2025	200,000	197,500	197,500	201,500	195,100	19,473
November 05, 2025	199,900	197,900	197,900	199,900	184,000	43,938
November 04, 2025	211,500	202,500	202,500	212,000	201,500	30,086
November 03, 2025	218,000	212,500	212,500	218,500	210,000	31,483
October 31, 2025	203,500	214,500	214,500	216,000	202,500	44,185
October 30, 2025	210,000	201,000	201,000	217,000	198,900	59,680
October 29, 2025	189,200	193,300	193,300	193,500	188,000	25,955
October 28, 2025	188,100	187,800	187,800	188,700	186,600	13,840
October 27, 2025	188,300	188,100	188,100	190,700	187,500	15,559
October 24, 2025	187,400	188,300	188,300	190,000	186,400	17,204
October 23, 2025	187,200	187,700	187,700	189,100	186,500	16,584
October 22, 2025	189,900	190,000	190,000	190,000	186,300	15,358
October 21, 2025	182,100	187,100	187,100	190,700	182,100	32,816
October 20, 2025	180,900	181,400	181,400	181,800	177,200	23,136
October 17, 2025	178,000	179,000	179,000	179,500	176,800	25,167
October 16, 2025	173,500	178,700	178,700	178,700	173,500	57,270
October 15, 2025	167,200	168,600	168,600	168,900	166,850	13,892
October 14, 2025	165,600	167,200	167,200	168,100	165,600	20,047
October 13, 2025	163,300	165,600	165,600	166,000	163,300	12,068
October 10, 2025	166,400	165,600	165,600	166,700	165,100	19,226
October 02, 2025	163,400	166,200	166,200	166,800	163,400	16,418
October 01, 2025	163,200	163,400	163,400	164,200	163,200	6,408
September 30, 2025	163,300	163,200	163,200	164,000	162,800	8,508
September 29, 2025	163,200	163,300	163,300	164,700	162,600	9,441
September 26, 2025	164,600	163,200	163,200	164,600	162,900	13,072
September 25, 2025	164,800	165,200	165,200	165,450	164,000	4,866
September 24, 2025	165,300	165,500	165,500	165,700	164,300	10,402
September 23, 2025	164,400	165,300	165,300	166,100	163,500	9,445
September 22, 2025	162,600	164,200	164,200	165,000	162,500	15,609
September 19, 2025	165,400	162,600	162,600	165,400	162,600	26,763
September 18, 2025	164,600	164,300	164,300	165,300	164,100	9,822
September 17, 2025	164,700	164,600	164,600	165,100	164,300	7,344
September 16, 2025	164,500	164,700	164,700	165,300	164,000	15,051
September 15, 2025	169,200	164,400	164,400	169,200	164,000	43,087
September 12, 2025	168,900	169,400	169,400	169,400	168,100	6,206
September 11, 2025	169,400	168,900	168,900	169,500	168,100	5,998
September 10, 2025	168,300	168,900	168,900	169,500	168,200	6,861
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

Hyundai Motor Company (005389.KS) KSC