UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.47 +0.06 (+0.07%) GOLD FUTURES
2,410.60 +27.60 (+1.16%) DOW
37,844.76 +109.65 (+0.29%) Bitcoin GBP
50,530.08 -497.97 (-0.98%)
Hyundai Corporation (011760.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 16,280.00 | 16,450.00 | 16,170.00 | 16,240.00 | 16,240.00 | 37,901 |
| 15 Apr 2024 | 16,600.00 | 16,630.00 | 16,390.00 | 16,450.00 | 16,450.00 | 33,060 |
| 12 Apr 2024 | 16,980.00 | 16,980.00 | 16,720.00 | 16,750.00 | 16,750.00 | 21,494 |
| 11 Apr 2024 | 17,040.00 | 17,040.00 | 16,710.00 | 16,800.00 | 16,800.00 | 29,745 |
| 09 Apr 2024 | 17,080.00 | 17,200.00 | 17,040.00 | 17,060.00 | 17,060.00 | 10,124 |
| 08 Apr 2024 | 17,310.00 | 17,410.00 | 17,020.00 | 17,080.00 | 17,080.00 | 28,119 |
| 05 Apr 2024 | 17,310.00 | 17,400.00 | 17,290.00 | 17,310.00 | 17,310.00 | 24,809 |
| 04 Apr 2024 | 17,500.00 | 17,530.00 | 17,370.00 | 17,410.00 | 17,410.00 | 19,451 |
| 03 Apr 2024 | 17,590.00 | 17,590.00 | 17,330.00 | 17,350.00 | 17,350.00 | 33,785 |
| 02 Apr 2024 | 17,730.00 | 17,840.00 | 17,530.00 | 17,590.00 | 17,590.00 | 28,127 |
| 01 Apr 2024 | 17,650.00 | 17,920.00 | 17,530.00 | 17,890.00 | 17,890.00 | 22,105 |
| 29 Mar 2024 | 17,730.00 | 17,950.00 | 17,650.00 | 17,650.00 | 17,650.00 | 21,187 |
| 28 Mar 2024 | 17,790.00 | 18,070.00 | 17,760.00 | 17,770.00 | 17,770.00 | 26,949 |
| 27 Mar 2024 | 17,790.00 | 17,860.00 | 17,550.00 | 17,770.00 | 17,770.00 | 19,345 |
| 26 Mar 2024 | 17,820.00 | 17,920.00 | 17,710.00 | 17,770.00 | 17,770.00 | 13,894 |
| 25 Mar 2024 | 17,880.00 | 17,970.00 | 17,750.00 | 17,760.00 | 17,760.00 | 14,711 |
| 22 Mar 2024 | 17,980.00 | 18,040.00 | 17,840.00 | 17,880.00 | 17,880.00 | 11,874 |
| 21 Mar 2024 | 17,790.00 | 17,950.00 | 17,770.00 | 17,950.00 | 17,950.00 | 12,076 |
| 20 Mar 2024 | 17,900.00 | 18,000.00 | 17,740.00 | 17,760.00 | 17,760.00 | 30,881 |
| 19 Mar 2024 | 18,210.00 | 18,210.00 | 17,860.00 | 17,890.00 | 17,890.00 | 23,118 |
| 18 Mar 2024 | 18,110.00 | 18,260.00 | 17,980.00 | 18,020.00 | 18,020.00 | 36,009 |
| 15 Mar 2024 | 18,340.00 | 18,530.00 | 18,090.00 | 18,250.00 | 18,250.00 | 28,332 |
| 14 Mar 2024 | 18,180.00 | 18,570.00 | 18,000.00 | 18,420.00 | 18,420.00 | 35,777 |
| 13 Mar 2024 | 18,020.00 | 18,280.00 | 17,950.00 | 18,180.00 | 18,180.00 | 30,729 |
| 12 Mar 2024 | 18,370.00 | 18,380.00 | 17,980.00 | 18,010.00 | 18,010.00 | 54,068 |
| 11 Mar 2024 | 18,500.00 | 18,610.00 | 18,280.00 | 18,360.00 | 18,360.00 | 20,429 |
| 08 Mar 2024 | 18,540.00 | 18,650.00 | 18,430.00 | 18,480.00 | 18,480.00 | 23,536 |
| 07 Mar 2024 | 18,290.00 | 18,800.00 | 18,290.00 | 18,520.00 | 18,520.00 | 24,841 |
| 06 Mar 2024 | 18,560.00 | 18,600.00 | 18,260.00 | 18,260.00 | 18,260.00 | 22,841 |
| 05 Mar 2024 | 18,710.00 | 18,810.00 | 18,420.00 | 18,570.00 | 18,570.00 | 30,797 |
| 04 Mar 2024 | 18,840.00 | 18,950.00 | 18,730.00 | 18,910.00 | 18,910.00 | 25,256 |
| 29 Feb 2024 | 18,880.00 | 18,970.00 | 18,620.00 | 18,790.00 | 18,790.00 | 19,251 |
| 28 Feb 2024 | 18,730.00 | 18,870.00 | 18,510.00 | 18,830.00 | 18,830.00 | 17,251 |
| 27 Feb 2024 | 18,770.00 | 18,770.00 | 18,390.00 | 18,450.00 | 18,450.00 | 39,791 |
| 26 Feb 2024 | 19,060.00 | 19,100.00 | 18,740.00 | 18,770.00 | 18,770.00 | 30,263 |
| 23 Feb 2024 | 19,410.00 | 19,420.00 | 19,040.00 | 19,050.00 | 19,050.00 | 23,413 |
| 22 Feb 2024 | 19,080.00 | 19,430.00 | 19,050.00 | 19,370.00 | 19,370.00 | 23,412 |
| 21 Feb 2024 | 19,250.00 | 19,360.00 | 19,070.00 | 19,110.00 | 19,110.00 | 30,043 |
| 20 Feb 2024 | 19,460.00 | 19,490.00 | 19,230.00 | 19,300.00 | 19,300.00 | 19,315 |
| 19 Feb 2024 | 19,090.00 | 19,740.00 | 19,000.00 | 19,460.00 | 19,460.00 | 45,798 |
| 16 Feb 2024 | 19,000.00 | 19,040.00 | 18,800.00 | 19,000.00 | 19,000.00 | 12,530 |
| 15 Feb 2024 | 19,170.00 | 19,250.00 | 18,820.00 | 18,860.00 | 18,860.00 | 20,984 |
| 14 Feb 2024 | 19,150.00 | 19,240.00 | 18,950.00 | 19,130.00 | 19,130.00 | 22,069 |
| 13 Feb 2024 | 19,000.00 | 19,400.00 | 18,910.00 | 19,160.00 | 19,160.00 | 33,674 |
| 08 Feb 2024 | 19,180.00 | 19,330.00 | 18,700.00 | 18,850.00 | 18,850.00 | 23,601 |
| 07 Feb 2024 | 19,140.00 | 19,310.00 | 18,920.00 | 19,210.00 | 19,210.00 | 16,534 |
| 06 Feb 2024 | 19,640.00 | 19,640.00 | 18,930.00 | 19,020.00 | 19,020.00 | 30,946 |
| 05 Feb 2024 | 19,260.00 | 19,610.00 | 19,120.00 | 19,300.00 | 19,300.00 | 71,752 |
| 02 Feb 2024 | 19,050.00 | 19,410.00 | 18,610.00 | 19,070.00 | 19,070.00 | 56,778 |
| 01 Feb 2024 | 18,400.00 | 18,970.00 | 18,200.00 | 18,860.00 | 18,860.00 | 60,877 |
| 31 Jan 2024 | 18,320.00 | 18,450.00 | 18,120.00 | 18,300.00 | 18,300.00 | 17,764 |
| 30 Jan 2024 | 18,530.00 | 18,550.00 | 18,100.00 | 18,220.00 | 18,220.00 | 58,073 |
| 29 Jan 2024 | 18,220.00 | 18,590.00 | 18,010.00 | 18,530.00 | 18,530.00 | 50,513 |
| 26 Jan 2024 | 17,670.00 | 18,220.00 | 17,660.00 | 17,890.00 | 17,890.00 | 23,588 |
| 25 Jan 2024 | 17,400.00 | 17,750.00 | 17,230.00 | 17,670.00 | 17,670.00 | 28,600 |
| 24 Jan 2024 | 17,660.00 | 17,660.00 | 17,210.00 | 17,300.00 | 17,300.00 | 38,771 |
| 23 Jan 2024 | 17,510.00 | 17,710.00 | 17,430.00 | 17,610.00 | 17,610.00 | 32,722 |
| 22 Jan 2024 | 17,750.00 | 17,860.00 | 17,300.00 | 17,600.00 | 17,600.00 | 44,609 |
| 19 Jan 2024 | 17,850.00 | 18,020.00 | 17,660.00 | 17,820.00 | 17,820.00 | 17,157 |
| 18 Jan 2024 | 17,810.00 | 18,030.00 | 17,800.00 | 17,850.00 | 17,850.00 | 12,097 |
| 17 Jan 2024 | 18,100.00 | 18,240.00 | 17,800.00 | 17,900.00 | 17,900.00 | 26,236 |
| 16 Jan 2024 | 18,360.00 | 18,460.00 | 18,040.00 | 18,100.00 | 18,100.00 | 21,015 |
| 15 Jan 2024 | 18,370.00 | 18,670.00 | 18,370.00 | 18,280.00 | 18,280.00 | 6,389 |
| 12 Jan 2024 | 18,270.00 | 18,390.00 | 18,150.00 | 18,370.00 | 18,370.00 | 25,190 |
| 11 Jan 2024 | 18,590.00 | 18,590.00 | 18,210.00 | 18,270.00 | 18,270.00 | 34,575 |
| 10 Jan 2024 | 18,580.00 | 18,580.00 | 18,450.00 | 18,480.00 | 18,480.00 | 12,899 |
| 09 Jan 2024 | 18,700.00 | 18,700.00 | 18,460.00 | 18,600.00 | 18,600.00 | 20,003 |
| 08 Jan 2024 | 18,480.00 | 18,700.00 | 18,480.00 | 18,640.00 | 18,640.00 | 16,454 |
| 05 Jan 2024 | 18,500.00 | 18,740.00 | 18,380.00 | 18,490.00 | 18,490.00 | 29,037 |
| 04 Jan 2024 | 18,050.00 | 18,590.00 | 18,050.00 | 18,300.00 | 18,300.00 | 19,243 |
| 03 Jan 2024 | 18,470.00 | 18,470.00 | 18,100.00 | 18,150.00 | 18,150.00 | 40,060 |
| 02 Jan 2024 | 18,920.00 | 18,920.00 | 18,290.00 | 18,500.00 | 18,500.00 | 50,953 |
| 28 Dec 2023 | 18,620.00 | 18,880.00 | 18,550.00 | 18,880.00 | 18,880.00 | 19,464 |
| 27 Dec 2023 | 18,700.00 | 18,980.00 | 18,450.00 | 18,590.00 | 18,590.00 | 37,647 |
| 27 Dec 2023 | 600 Dividend | |||||
| 26 Dec 2023 | 19,100.00 | 19,150.00 | 18,930.00 | 19,030.00 | 18,430.00 | 33,354 |
| 22 Dec 2023 | 19,220.00 | 19,250.00 | 19,000.00 | 19,010.00 | 18,410.63 | 24,973 |
| 21 Dec 2023 | 19,100.00 | 19,360.00 | 19,040.00 | 19,190.00 | 18,584.96 | 27,290 |
| 20 Dec 2023 | 18,750.00 | 19,230.00 | 18,750.00 | 19,180.00 | 18,575.27 | 37,727 |
| 19 Dec 2023 | 19,000.00 | 19,130.00 | 18,690.00 | 18,770.00 | 18,178.20 | 31,599 |
| 18 Dec 2023 | 18,970.00 | 19,080.00 | 18,830.00 | 19,050.00 | 18,449.37 | 17,068 |
| 15 Dec 2023 | 19,040.00 | 19,410.00 | 18,930.00 | 18,970.00 | 18,371.89 | 66,334 |
| 14 Dec 2023 | 19,160.00 | 19,160.00 | 18,970.00 | 19,010.00 | 18,410.63 | 35,644 |
| 13 Dec 2023 | 19,190.00 | 19,260.00 | 18,900.00 | 19,060.00 | 18,459.05 | 20,584 |
| 12 Dec 2023 | 19,190.00 | 19,190.00 | 18,920.00 | 19,070.00 | 18,468.74 | 102,645 |
| 11 Dec 2023 | 18,850.00 | 19,170.00 | 18,830.00 | 19,090.00 | 18,488.11 | 31,381 |
| 08 Dec 2023 | 18,880.00 | 19,180.00 | 18,740.00 | 18,980.00 | 18,381.58 | 25,270 |
| 07 Dec 2023 | 18,650.00 | 18,900.00 | 18,360.00 | 18,670.00 | 18,081.35 | 27,516 |
| 06 Dec 2023 | 18,570.00 | 18,690.00 | 18,260.00 | 18,650.00 | 18,061.98 | 24,507 |
| 05 Dec 2023 | 18,830.00 | 18,930.00 | 18,580.00 | 18,580.00 | 17,994.19 | 21,876 |
| 04 Dec 2023 | 18,520.00 | 18,830.00 | 18,520.00 | 18,830.00 | 18,236.30 | 14,895 |
| 01 Dec 2023 | 18,440.00 | 18,790.00 | 18,270.00 | 18,580.00 | 17,994.19 | 28,410 |
| 30 Nov 2023 | 18,420.00 | 18,420.00 | 18,210.00 | 18,300.00 | 17,723.02 | 23,545 |
| 29 Nov 2023 | 18,690.00 | 18,750.00 | 18,390.00 | 18,430.00 | 17,848.92 | 25,942 |
| 28 Nov 2023 | 18,520.00 | 18,670.00 | 18,430.00 | 18,670.00 | 18,081.35 | 19,702 |
| 27 Nov 2023 | 19,000.00 | 19,060.00 | 18,600.00 | 18,600.00 | 18,013.56 | 12,879 |
| 24 Nov 2023 | 19,060.00 | 19,090.00 | 18,840.00 | 18,850.00 | 18,255.67 | 19,825 |
| 23 Nov 2023 | 19,400.00 | 19,450.00 | 18,830.00 | 19,060.00 | 18,459.05 | 56,391 |
| 22 Nov 2023 | 18,810.00 | 19,130.00 | 18,730.00 | 19,130.00 | 18,526.85 | 33,231 |
| 21 Nov 2023 | 19,000.00 | 19,000.00 | 18,740.00 | 18,810.00 | 18,216.94 | 14,826 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.