UK markets open in 48 minutes

Hyundai Motor Company (005380.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
236,000.00-6,000.00 (-2.47%)
At close: 02:52PM KST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024242,000.00243,000.00233,500.00236,000.00236,000.00896,113
16 Apr 2024239,000.00244,500.00236,500.00242,000.00242,000.001,201,766
15 Apr 2024236,000.00243,000.00233,500.00241,500.00241,500.001,018,783
12 Apr 2024241,000.00241,500.00237,000.00238,000.00238,000.00997,710
11 Apr 2024222,000.00241,000.00220,000.00241,000.00241,000.001,853,791
09 Apr 2024234,500.00236,500.00228,000.00228,000.00228,000.00663,665
08 Apr 2024227,000.00238,000.00226,000.00232,500.00232,500.001,245,057
05 Apr 2024223,500.00230,000.00223,000.00225,500.00225,500.001,121,453
04 Apr 2024218,500.00228,500.00216,500.00226,000.00226,000.001,357,330
03 Apr 2024219,000.00223,500.00214,500.00216,000.00216,000.001,138,600
02 Apr 2024225,000.00226,500.00216,500.00220,000.00220,000.001,802,613
01 Apr 2024234,500.00235,000.00227,000.00227,500.00227,500.00898,781
29 Mar 2024238,000.00239,000.00232,000.00233,000.00233,000.00852,346
28 Mar 2024246,000.00246,000.00236,000.00237,000.00237,000.001,050,347
27 Mar 2024241,000.00247,500.00240,500.00244,000.00244,000.00818,180
26 Mar 2024239,000.00244,000.00238,500.00240,500.00240,500.00802,094
25 Mar 2024244,000.00245,500.00239,500.00239,500.00239,500.00784,822
22 Mar 2024252,500.00254,000.00241,000.00243,500.00243,500.001,091,572
21 Mar 2024247,000.00254,000.00246,000.00252,000.00252,000.001,578,378
20 Mar 2024240,000.00246,000.00237,500.00241,000.00241,000.001,230,314
19 Mar 2024241,000.00244,000.00236,000.00237,500.00237,500.00944,727
18 Mar 2024244,000.00247,500.00241,000.00242,500.00242,500.00723,835
15 Mar 2024250,000.00254,500.00243,500.00243,500.00243,500.001,175,933
14 Mar 2024248,000.00255,000.00246,000.00251,500.00251,500.001,574,794
13 Mar 2024243,500.00250,000.00241,000.00248,500.00248,500.001,413,782
12 Mar 2024244,000.00247,000.00240,000.00241,500.00241,500.001,096,802
11 Mar 2024251,000.00252,500.00242,000.00243,500.00243,500.001,178,615
08 Mar 2024251,500.00255,000.00249,500.00253,000.00253,000.001,210,240
07 Mar 2024252,500.00258,000.00247,500.00250,000.00250,000.00988,457
06 Mar 2024247,000.00254,000.00246,000.00251,000.00251,000.001,103,072
05 Mar 2024251,500.00254,500.00247,500.00249,000.00249,000.001,436,614
04 Mar 2024255,500.00260,000.00253,000.00255,500.00255,500.001,854,280
29 Feb 2024246,500.00253,500.00243,500.00250,500.00250,500.002,056,620
28 Feb 2024234,000.00250,000.00231,500.00248,000.00248,000.001,911,431
28 Feb 20248400 Dividend
27 Feb 2024239,000.00244,500.00237,500.00238,500.00230,100.001,265,434
26 Feb 2024237,500.00241,000.00231,500.00239,000.00230,582.391,751,340
23 Feb 2024244,000.00249,500.00242,000.00244,000.00235,406.281,660,625
22 Feb 2024239,000.00245,500.00237,500.00243,500.00234,923.891,475,580
21 Feb 2024242,000.00246,000.00237,500.00239,500.00231,064.781,149,137
20 Feb 2024250,000.00253,000.00238,500.00242,000.00233,476.721,944,653
19 Feb 2024253,500.00257,000.00248,500.00252,500.00243,606.911,801,441
16 Feb 2024241,500.00253,000.00235,500.00252,500.00243,606.912,261,790
15 Feb 2024250,000.00250,500.00237,000.00238,500.00230,100.002,103,428
14 Feb 2024245,000.00251,000.00244,500.00245,500.00236,853.451,702,299
13 Feb 2024251,000.00261,000.00247,500.00249,000.00240,230.192,690,468
08 Feb 2024243,000.00250,500.00241,500.00250,000.00241,194.973,017,429
07 Feb 2024239,000.00246,500.00238,000.00245,000.00236,371.062,711,612
06 Feb 2024234,000.00240,000.00230,500.00235,500.00227,205.663,293,825
05 Feb 2024233,500.00239,500.00226,000.00238,000.00229,617.615,742,710
02 Feb 2024221,500.00228,000.00214,000.00227,000.00219,005.035,844,398
01 Feb 2024193,900.00209,000.00193,500.00208,000.00200,674.202,855,056
31 Jan 2024189,300.00195,400.00188,500.00194,600.00187,746.161,053,355
30 Jan 2024196,000.00196,600.00189,300.00190,000.00183,308.17955,999
29 Jan 2024187,300.00197,300.00186,600.00195,600.00188,710.941,199,045
26 Jan 2024189,300.00189,600.00186,500.00187,300.00180,703.27468,376
25 Jan 2024184,400.00190,500.00183,500.00188,700.00182,053.95778,658
24 Jan 2024185,300.00185,400.00182,100.00185,000.00178,484.27345,726
23 Jan 2024181,200.00184,800.00180,900.00184,800.00178,291.31376,671
22 Jan 2024182,300.00182,400.00179,800.00180,100.00173,756.86391,914
19 Jan 2024183,000.00183,000.00180,100.00181,700.00175,300.50288,166
18 Jan 2024180,000.00182,500.00179,900.00180,200.00173,853.33433,597
17 Jan 2024186,300.00186,400.00181,000.00181,800.00175,396.98481,127
16 Jan 2024186,600.00188,100.00185,700.00186,200.00179,642.02225,780
15 Jan 2024186,000.00187,200.00185,800.00187,500.00180,896.2235,456
12 Jan 2024186,600.00187,400.00185,800.00186,000.00179,449.05240,690
11 Jan 2024187,200.00189,000.00187,000.00187,000.00180,413.83538,799
10 Jan 2024185,600.00187,300.00185,200.00186,700.00180,124.41330,767
09 Jan 2024187,800.00187,800.00185,500.00185,600.00179,063.14349,068
08 Jan 2024187,600.00188,900.00185,500.00185,700.00179,159.63323,498
05 Jan 2024190,100.00190,500.00187,200.00187,300.00180,703.27440,219
04 Jan 2024192,000.00192,800.00189,100.00190,000.00183,308.17505,979
03 Jan 2024199,100.00199,500.00193,800.00193,800.00186,974.33548,675
02 Jan 2024202,000.00202,500.00199,800.00200,500.00193,438.36373,050
28 Dec 2023198,800.00203,500.00198,400.00203,500.00196,332.70766,503
27 Dec 2023198,700.00199,300.00197,200.00198,500.00191,508.80331,186
26 Dec 2023200,500.00200,500.00197,700.00198,800.00191,798.23409,928
22 Dec 2023200,000.00200,500.00198,500.00199,000.00191,991.19347,866
21 Dec 2023197,500.00202,000.00197,100.00198,700.00191,701.75545,031
20 Dec 2023192,700.00199,700.00192,600.00199,100.00192,087.67961,888
19 Dec 2023191,900.00192,900.00190,800.00192,200.00185,430.69272,670
18 Dec 2023192,800.00193,000.00190,000.00192,000.00185,237.73482,331
15 Dec 2023185,800.00192,800.00185,200.00192,800.00186,009.561,228,522
14 Dec 2023187,000.00187,100.00184,200.00184,800.00178,291.31760,383
13 Dec 2023185,300.00186,200.00184,400.00185,000.00178,484.27287,425
12 Dec 2023185,500.00186,400.00185,000.00185,600.00179,063.14332,590
11 Dec 2023185,400.00185,400.00184,000.00185,400.00178,870.19218,073
08 Dec 2023183,600.00185,700.00183,400.00185,100.00178,580.75327,749
07 Dec 2023181,400.00183,300.00181,400.00182,600.00176,168.80296,154
06 Dec 2023181,100.00183,400.00181,100.00182,900.00176,458.23280,528
05 Dec 2023181,600.00182,000.00180,700.00181,400.00175,011.06275,980
04 Dec 2023183,900.00184,100.00181,600.00181,600.00175,204.02378,913
01 Dec 2023183,300.00183,800.00181,700.00182,800.00176,361.75304,309
30 Nov 2023184,200.00184,900.00182,100.00184,300.00177,808.92574,490
29 Nov 2023185,700.00186,500.00184,700.00184,800.00178,291.31298,485
28 Nov 2023185,900.00185,900.00183,600.00185,700.00179,159.63269,820
27 Nov 2023184,000.00185,700.00184,000.00184,900.00178,387.80188,306
24 Nov 2023184,600.00185,600.00183,900.00184,000.00177,519.50161,656
23 Nov 2023183,600.00185,000.00182,400.00184,800.00178,291.31240,354
22 Nov 2023182,300.00183,400.00181,200.00183,000.00176,554.72219,027
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...