UK markets closed

Hyundai Motor Company (005380.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
243,500.00-8,000.00 (-3.18%)
At close: 03:30PM KST
Time period:
28 Jul 2023 - 28 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024248,500.00250,500.00232,000.00243,500.00243,500.002,662,741
25 Jul 2024253,000.00255,000.00247,500.00251,500.00251,500.00832,753
24 Jul 2024259,500.00263,500.00257,500.00258,500.00258,500.00608,412
23 Jul 2024258,000.00264,500.00257,500.00263,500.00263,500.00803,042
22 Jul 2024259,000.00261,500.00251,000.00255,000.00255,000.00769,457
19 Jul 2024258,500.00259,500.00254,000.00258,500.00258,500.00737,904
18 Jul 2024267,000.00267,500.00256,500.00260,500.00260,500.001,083,373
17 Jul 2024275,500.00275,500.00268,000.00268,500.00268,500.00512,968
16 Jul 2024270,500.00276,000.00270,000.00274,500.00274,500.00552,065
15 Jul 2024273,000.00273,500.00267,500.00268,500.00268,500.00541,442
12 Jul 2024277,500.00278,500.00268,000.00271,500.00271,500.00666,813
11 Jul 2024277,000.00278,500.00274,500.00278,500.00278,500.00653,458
10 Jul 2024275,000.00277,500.00272,500.00274,500.00274,500.00672,155
09 Jul 2024284,000.00285,500.00272,500.00274,500.00274,500.001,135,540
08 Jul 2024282,000.00289,500.00281,000.00283,000.00283,000.00603,805
05 Jul 2024277,500.00282,000.00277,000.00281,000.00281,000.00586,121
04 Jul 2024277,500.00281,000.00274,500.00277,500.00277,500.00552,767
03 Jul 2024275,000.00281,500.00272,500.00276,000.00276,000.001,072,157
02 Jul 2024283,000.00283,500.00271,000.00272,500.00272,500.001,558,999
01 Jul 2024292,000.00296,000.00285,500.00286,000.00286,000.00864,443
28 Jun 2024299,500.00299,500.00293,000.00295,000.00295,000.00761,453
27 Jun 2024287,000.00298,500.00286,500.00298,000.00298,000.001,157,313
27 Jun 20242000 Dividend
26 Jun 2024289,000.00293,500.00286,500.00289,500.00287,500.00694,207
25 Jun 2024281,000.00292,500.00280,000.00288,500.00286,506.911,023,261
24 Jun 2024277,000.00283,000.00275,500.00281,000.00279,058.72598,019
21 Jun 2024283,500.00285,000.00279,000.00280,000.00278,065.63876,560
20 Jun 2024285,500.00288,000.00282,500.00285,500.00283,527.63629,996
19 Jun 2024286,500.00292,500.00284,000.00286,500.00284,520.721,228,960
18 Jun 2024280,500.00290,000.00278,500.00283,000.00281,044.911,667,920
17 Jun 2024276,000.00285,000.00275,500.00278,500.00276,576.001,945,849
14 Jun 2024268,500.00274,000.00267,000.00268,000.00266,148.53778,015
13 Jun 2024273,000.00281,000.00269,000.00269,000.00267,141.631,862,106
12 Jun 2024273,000.00273,000.00268,000.00270,000.00268,134.72567,334
11 Jun 2024270,500.00273,500.00267,500.00271,000.00269,127.81967,240
10 Jun 2024261,500.00271,500.00261,000.00267,500.00265,651.97945,927
07 Jun 2024262,500.00266,500.00261,500.00265,000.00263,169.25519,878
05 Jun 2024261,000.00267,500.00256,500.00264,000.00262,176.16882,084
04 Jun 2024262,500.00265,500.00258,000.00259,000.00257,210.70660,409
03 Jun 2024257,500.00270,000.00257,000.00265,000.00263,169.251,186,533
31 May 2024259,500.00260,000.00253,000.00253,000.00251,252.161,014,549
30 May 2024260,500.00264,000.00255,500.00257,000.00255,224.52640,526
29 May 2024262,500.00265,000.00257,000.00261,000.00259,196.89965,532
28 May 2024265,000.00270,000.00263,500.00265,000.00263,169.25598,743
27 May 2024267,500.00271,500.00262,000.00265,500.00263,665.811,011,436
24 May 2024268,500.00274,500.00266,000.00267,500.00265,651.971,059,149
23 May 2024273,500.00275,000.00267,500.00271,500.00269,624.341,886,248
22 May 2024253,000.00277,500.00251,000.00277,000.00275,086.343,336,634
21 May 2024249,000.00254,000.00248,000.00253,000.00251,252.16576,613
20 May 2024245,500.00255,000.00244,500.00250,500.00248,769.42860,566
17 May 2024247,000.00249,500.00244,000.00244,000.00242,314.33408,947
16 May 2024248,000.00248,500.00245,500.00247,000.00245,293.61559,548
14 May 2024245,500.00247,000.00243,000.00246,500.00244,797.06670,650
13 May 2024242,500.00247,500.00242,000.00245,000.00243,307.42550,255
10 May 2024239,000.00243,000.00237,000.00241,500.00239,831.61455,541
09 May 2024242,000.00242,500.00235,000.00237,000.00235,362.69704,379
08 May 2024240,500.00244,000.00240,000.00242,000.00240,328.16444,082
07 May 2024242,500.00246,000.00240,000.00242,000.00240,328.16799,659
03 May 2024250,000.00250,500.00241,000.00241,000.00239,335.06727,057
02 May 2024249,000.00251,500.00246,500.00249,000.00247,279.80602,350
30 Apr 2024250,000.00253,000.00248,000.00251,000.00249,265.97545,747
29 Apr 2024249,000.00254,500.00245,500.00251,500.00249,762.52852,780
26 Apr 2024250,000.00253,500.00243,000.00249,500.00247,776.33980,459
25 Apr 2024251,000.00254,000.00246,000.00250,000.00248,272.881,297,404
24 Apr 2024249,000.00253,500.00247,500.00252,500.00250,755.611,242,059
23 Apr 2024250,000.00251,500.00246,000.00249,500.00247,776.331,153,091
22 Apr 2024240,000.00246,000.00239,500.00245,000.00243,307.421,314,974
19 Apr 2024231,000.00237,000.00229,000.00235,000.00233,376.521,174,278
18 Apr 2024237,000.00239,000.00228,500.00231,000.00229,404.141,168,222
17 Apr 2024242,000.00243,000.00233,500.00233,500.00231,886.881,029,202
16 Apr 2024239,000.00244,500.00236,500.00242,000.00240,328.161,201,766
15 Apr 2024236,000.00243,000.00233,500.00241,500.00239,831.611,018,783
12 Apr 2024241,000.00241,500.00237,000.00238,000.00236,355.78997,710
11 Apr 2024222,000.00241,000.00220,000.00241,000.00239,335.061,853,791
09 Apr 2024234,500.00236,500.00228,000.00228,000.00226,424.88663,665
08 Apr 2024227,000.00238,000.00226,000.00232,500.00230,893.781,245,057
05 Apr 2024223,500.00230,000.00223,000.00225,500.00223,942.141,121,453
04 Apr 2024218,500.00228,500.00216,500.00226,000.00224,438.691,357,330
03 Apr 2024219,000.00223,500.00214,500.00216,000.00214,507.771,138,600
02 Apr 2024225,000.00226,500.00216,500.00220,000.00218,480.141,802,613
01 Apr 2024234,500.00235,000.00227,000.00227,500.00225,928.33898,781
29 Mar 2024238,000.00239,000.00232,000.00233,000.00231,390.33852,346
28 Mar 2024246,000.00246,000.00236,000.00237,000.00235,362.691,050,347
28 Mar 20242000 Dividend
27 Mar 2024241,000.00247,500.00240,500.00244,000.00240,328.16818,180
26 Mar 2024239,000.00244,000.00238,500.00240,500.00236,880.81802,094
25 Mar 2024244,000.00245,500.00239,500.00239,500.00235,895.88784,822
22 Mar 2024252,500.00254,000.00241,000.00243,500.00239,835.671,091,572
21 Mar 2024247,000.00254,000.00246,000.00252,000.00248,207.751,578,378
20 Mar 2024240,000.00246,000.00237,500.00241,000.00237,373.301,230,314
19 Mar 2024241,000.00244,000.00236,000.00237,500.00233,925.97944,727
18 Mar 2024244,000.00247,500.00241,000.00242,500.00238,850.72723,835
15 Mar 2024250,000.00254,500.00243,500.00243,500.00239,835.671,175,933
14 Mar 2024248,000.00255,000.00246,000.00251,500.00247,715.301,574,794
13 Mar 2024243,500.00250,000.00241,000.00248,500.00244,760.421,413,782
12 Mar 2024244,000.00247,000.00240,000.00241,500.00237,865.781,096,802
11 Mar 2024251,000.00252,500.00242,000.00243,500.00239,835.671,178,615
08 Mar 2024251,500.00255,000.00249,500.00253,000.00249,192.721,210,240
07 Mar 2024252,500.00258,000.00247,500.00250,000.00246,237.86988,457
06 Mar 2024247,000.00254,000.00246,000.00251,000.00247,222.811,103,072
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...