TipRanks
Hyundai Motor Company (KR:005380)
:005380
South Korea Market

Hyundai Motor Company (005380) Historical Prices

5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
369,000.00
372,000.00
365,000.00
365,000.00
365,000.00
+0.55%
527,407
0.71
Sep 17, 2026
364,500.00
365,000.00
358,000.00
363,000.00
363,000.00
+0.28%
374,225
0.49
Sep 16, 2026
365,000.00
367,000.00
359,000.00
362,000.00
362,000.00
-1.36%
482,107
0.62
Sep 15, 2026
366,500.00
374,500.00
366,000.00
367,000.00
367,000.00
-1.21%
273,822
0.35
Sep 14, 2026
375,000.00
375,000.00
365,500.00
371,500.00
371,500.00
-2.88%
511,452
0.64
Sep 11, 2026
381,000.00
384,000.00
378,000.00
382,500.00
382,500.00
-1.67%
524,899
0.65
Sep 10, 2026
384,500.00
392,000.00
381,500.00
389,000.00
389,000.00
+0.26%
600,281
0.74
Sep 09, 2026
385,000.00
390,000.00
383,000.00
388,000.00
388,000.00
+0.78%
334,083
0.40
Sep 08, 2026
393,500.00
394,000.00
384,000.00
385,000.00
385,000.00
-2.04%
482,373
0.57
Sep 07, 2026
389,500.00
395,000.00
386,500.00
393,000.00
393,000.00
+2.48%
431,118
0.50
Sep 04, 2026
389,000.00
393,500.00
381,000.00
383,500.00
383,500.00
0.00%
358,567
0.40
Sep 03, 2026
381,500.00
387,000.00
374,500.00
383,500.00
383,500.00
+1.46%
465,891
0.52
Sep 02, 2026
389,000.00
391,000.00
376,000.00
378,000.00
378,000.00
-5.62%
818,127
0.90
Sep 01, 2026
404,000.00
408,000.00
396,500.00
400,500.00
400,500.00
-0.74%
383,747
0.42
Aug 31, 2026
391,500.00
405,500.00
387,000.00
403,500.00
403,500.00
+1.00%
626,542
0.69
Aug 28, 2026
399,000.00
404,750.00
397,500.00
399,500.00
399,500.00
+1.01%
438,365
0.46
Aug 27, 2026
411,000.00
414,000.00
395,000.00
398,000.00
395,500.00
-2.45%
1,150,372
1.19
Aug 26, 2026
427,000.00
434,000.00
406,500.00
408,000.00
405,437.20
-3.09%
949,402
0.95
Aug 25, 2026
422,000.00
427,250.00
406,000.00
421,000.00
418,355.53
+1.69%
570,222
0.55
Aug 24, 2026
416,000.00
420,000.00
408,000.00
414,000.00
411,399.50
-0.24%
349,740
0.33
Aug 21, 2026
406,500.00
420,500.00
405,000.00
415,000.00
412,393.22
-0.60%
373,056
0.35
Aug 20, 2026
417,000.00
425,000.00
408,000.00
417,500.00
414,877.50
+0.85%
421,243
0.40
Aug 19, 2026
416,000.00
422,500.00
406,500.00
414,000.00
411,399.50
-4.83%
552,901
0.52
Aug 18, 2026
459,500.00
459,500.00
427,000.00
435,000.00
432,267.56
-3.97%
864,881
0.80
Aug 17, 2026
453,000.00
456,000.00
421,500.00
453,000.00
450,154.50
0.00%
0
0.00
Aug 14, 2026
424,000.00
456,000.00
421,500.00
453,000.00
450,154.50
+8.24%
1,203,960
1.06
Aug 13, 2026
419,500.00
431,500.00
415,000.00
418,500.00
415,871.22
+2.20%
590,756
0.51
Aug 12, 2026
403,000.00
413,000.00
400,500.00
409,500.00
406,927.75
+1.61%
411,565
0.34
Aug 11, 2026
406,000.00
411,000.00
400,500.00
403,000.00
400,468.60
-1.23%
327,064
0.26
Aug 10, 2026
396,000.00
410,500.00
392,500.00
408,000.00
405,437.20
+3.16%
458,584
0.35
Aug 07, 2026
401,000.00
406,000.00
387,000.00
395,500.00
393,015.70
-1.13%
415,672
0.30
Aug 06, 2026
401,000.00
415,000.00
390,000.00
400,000.00
397,487.44
-1.11%
527,513
0.37
Aug 05, 2026
401,500.00
411,000.00
400,500.00
404,500.00
401,959.16
+3.06%
545,657
0.37
Aug 04, 2026
395,500.00
396,500.00
376,000.00
392,500.00
390,034.53
-0.13%
680,354
0.45
Aug 03, 2026
383,000.00
401,500.00
376,000.00
393,000.00
390,531.40
+1.29%
826,843
0.54
Jul 31, 2026
370,000.00
391,500.00
366,000.00
388,000.00
385,562.80
+10.54%
1,085,656
0.72
Jul 30, 2026
346,000.00
369,000.00
343,500.00
351,000.00
348,795.22
-0.71%
961,582
0.64
Jul 29, 2026
369,500.00
382,000.00
338,500.00
353,500.00
351,279.50
-2.88%
1,566,493
1.06
Jul 28, 2026
386,500.00
390,500.00
359,000.00
364,000.00
361,713.56
-9.68%
898,415
0.60
Jul 27, 2026
410,000.00
411,000.00
393,500.00
403,000.00
400,468.60
+0.50%
563,634
0.38
Jul 24, 2026
418,500.00
418,500.00
390,000.00
401,000.00
398,481.16
-7.18%
896,066
0.59
Jul 23, 2026
419,500.00
433,000.00
416,500.00
432,000.00
429,286.40
+3.35%
717,603
0.47
Jul 22, 2026
413,500.00
433,000.00
411,500.00
418,000.00
415,374.38
+4.76%
877,549
0.57
Jul 21, 2026
393,000.00
404,000.00
381,000.00
399,000.00
396,493.72
0.00%
1,118,030
0.73
Jul 20, 2026
408,000.00
410,000.00
394,500.00
399,000.00
396,493.72
-6.12%
904,770
0.59
Jul 17, 2026
425,000.00
431,000.00
412,000.00
425,000.00
422,330.38
0.00%
0
0.00
Jul 16, 2026
423,000.00
431,000.00
412,000.00
425,000.00
422,330.38
-2.07%
791,287
0.51
Jul 15, 2026
433,000.00
439,500.00
424,000.00
434,000.00
431,273.84
+2.24%
941,250
0.61
Jul 14, 2026
433,500.00
434,000.00
403,250.00
424,500.00
421,833.53
-4.39%
1,300,166
0.84
Jul 13, 2026
456,500.00
482,000.00
440,500.00
444,000.00
441,211.03
-2.95%
874,265
0.57
Rows:
50