Hyundai Motor Company(KR:005380)
â‚©275,000.003500.00 (-1.61%)
KR:005380
Hyundai Motor Company historical prices
â‚©275,000.00
At close:3500.00 (-1.61%)
Want to see KR:005380 full AI Analyst Report?
Hyundai Motor Company (005380) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 280,000.00 | 286,000.00 | 272,000.00 | 275,000.00 | 275,000.00 | -1.61% | 376,264 | 0.72 |
| Nov 09, 2026 | 275,000.00 | 279,500.00 | 270,000.00 | 271,500.00 | 271,500.00 | -2.86% | 490,847 | 0.95 |
| Nov 06, 2026 | 271,000.00 | 286,000.00 | 267,500.00 | 279,500.00 | 279,500.00 | -4.77% | 651,478 | 1.27 |
| Nov 05, 2026 | 296,500.00 | 308,000.00 | 289,250.00 | 293,500.00 | 293,500.00 | +3.53% | 1,054,807 | 2.09 |
| Nov 04, 2026 | 279,000.00 | 283,500.00 | 268,500.00 | 283,500.00 | 283,500.00 | +2.16% | 663,328 | 1.33 |
| Nov 03, 2026 | 283,000.00 | 288,500.00 | 274,500.00 | 277,500.00 | 277,500.00 | -3.31% | 461,930 | 0.92 |
| Nov 02, 2026 | 275,000.00 | 289,000.00 | 270,500.00 | 287,000.00 | 287,000.00 | +1.77% | 375,725 | 0.75 |
| Oct 30, 2026 | 284,000.00 | 290,000.00 | 276,000.00 | 282,000.00 | 282,000.00 | -3.59% | 609,371 | 1.21 |
| Oct 29, 2026 | 293,000.00 | 309,500.00 | 286,500.00 | 292,500.00 | 292,500.00 | -1.18% | 884,595 | 1.76 |
| Oct 28, 2026 | 292,500.00 | 301,500.00 | 291,000.00 | 296,000.00 | 296,000.00 | +1.89% | 420,188 | 0.82 |
| Oct 27, 2026 | 294,000.00 | 295,500.00 | 289,000.00 | 290,500.00 | 290,500.00 | +0.87% | 706,604 | 1.36 |
| Oct 26, 2026 | 285,000.00 | 294,000.00 | 284,000.00 | 288,000.00 | 288,000.00 | -2.54% | 478,114 | 0.89 |
| Oct 23, 2026 | 294,000.00 | 295,500.00 | 287,500.00 | 295,500.00 | 295,500.00 | -1.99% | 531,721 | 0.98 |
| Oct 22, 2026 | 305,500.00 | 307,500.00 | 298,500.00 | 301,500.00 | 301,500.00 | -2.58% | 349,114 | 0.64 |
| Oct 21, 2026 | 314,000.00 | 315,000.00 | 303,000.00 | 309,500.00 | 309,500.00 | -0.16% | 380,018 | 0.69 |
| Oct 20, 2026 | 317,500.00 | 326,000.00 | 305,500.00 | 310,000.00 | 310,000.00 | -4.91% | 477,899 | 0.86 |
| Oct 19, 2026 | 304,500.00 | 326,000.00 | 302,500.00 | 326,000.00 | 326,000.00 | +4.49% | 554,076 | 0.99 |
| Oct 16, 2026 | 297,000.00 | 320,500.00 | 295,500.00 | 312,000.00 | 312,000.00 | +5.58% | 814,662 | 1.44 |
| Oct 15, 2026 | 300,000.00 | 302,500.00 | 289,000.00 | 295,500.00 | 295,500.00 | -5.74% | 755,619 | 1.33 |
| Oct 14, 2026 | 310,000.00 | 321,500.00 | 307,500.00 | 313,500.00 | 313,500.00 | -0.48% | 479,303 | 0.85 |
| Oct 13, 2026 | 307,500.00 | 315,500.00 | 299,000.00 | 315,000.00 | 315,000.00 | -1.56% | 889,861 | 1.59 |
| Oct 12, 2026 | 320,000.00 | 334,000.00 | 318,500.00 | 320,000.00 | 320,000.00 | -1.39% | 676,183 | 1.20 |
| Oct 09, 2026 | 324,500.00 | 335,500.00 | 324,500.00 | 324,500.00 | 324,500.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 335,000.00 | 335,500.00 | 324,500.00 | 324,500.00 | 324,500.00 | -3.42% | 685,775 | 1.17 |
| Oct 07, 2026 | 346,500.00 | 346,500.00 | 335,000.00 | 336,000.00 | 336,000.00 | -3.45% | 565,481 | 0.96 |
| Oct 06, 2026 | 349,500.00 | 353,000.00 | 345,000.00 | 348,000.00 | 348,000.00 | +0.43% | 408,978 | 0.68 |
| Oct 05, 2026 | 346,500.00 | 348,000.00 | 343,500.00 | 346,500.00 | 346,500.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 346,500.00 | 348,000.00 | 343,500.00 | 346,500.00 | 346,500.00 | -0.72% | 453,256 | 0.73 |
| Oct 01, 2026 | 348,500.00 | 349,000.00 | 343,500.00 | 349,000.00 | 349,000.00 | +1.16% | 347,462 | 0.55 |
| Sep 30, 2026 | 350,000.00 | 353,500.00 | 344,500.00 | 345,000.00 | 345,000.00 | -1.43% | 458,002 | 0.72 |
| Sep 29, 2026 | 351,500.00 | 352,000.00 | 344,500.00 | 350,000.00 | 350,000.00 | -1.27% | 549,641 | 0.85 |
| Sep 28, 2026 | 357,000.00 | 358,000.00 | 353,500.00 | 354,500.00 | 354,500.00 | +0.28% | 443,320 | 0.68 |
| Sep 25, 2026 | 353,500.00 | 365,500.00 | 352,000.00 | 353,500.00 | 353,500.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 353,500.00 | 365,500.00 | 352,000.00 | 353,500.00 | 353,500.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 364,000.00 | 365,500.00 | 352,000.00 | 353,500.00 | 353,500.00 | -1.94% | 550,575 | 0.78 |
| Sep 22, 2026 | 364,000.00 | 370,000.00 | 360,000.00 | 360,500.00 | 360,500.00 | +0.42% | 457,837 | 0.64 |
| Sep 21, 2026 | 365,500.00 | 365,500.00 | 358,500.00 | 359,000.00 | 359,000.00 | -1.64% | 459,420 | 0.63 |
| 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 |
