Hyundai Motor Company (005380.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 231,000.00 | 237,000.00 | 229,000.00 | 235,000.00 | 235,000.00 | 1,174,278 |
| 18 Apr 2024 | 237,000.00 | 239,000.00 | 228,500.00 | 231,000.00 | 231,000.00 | 1,168,222 |
| 17 Apr 2024 | 242,000.00 | 243,000.00 | 233,500.00 | 233,500.00 | 233,500.00 | 1,029,202 |
| 16 Apr 2024 | 239,000.00 | 244,500.00 | 236,500.00 | 242,000.00 | 242,000.00 | 1,201,766 |
| 15 Apr 2024 | 236,000.00 | 243,000.00 | 233,500.00 | 241,500.00 | 241,500.00 | 1,018,783 |
| 12 Apr 2024 | 241,000.00 | 241,500.00 | 237,000.00 | 238,000.00 | 238,000.00 | 997,710 |
| 11 Apr 2024 | 222,000.00 | 241,000.00 | 220,000.00 | 241,000.00 | 241,000.00 | 1,853,791 |
| 09 Apr 2024 | 234,500.00 | 236,500.00 | 228,000.00 | 228,000.00 | 228,000.00 | 663,665 |
| 08 Apr 2024 | 227,000.00 | 238,000.00 | 226,000.00 | 232,500.00 | 232,500.00 | 1,245,057 |
| 05 Apr 2024 | 223,500.00 | 230,000.00 | 223,000.00 | 225,500.00 | 225,500.00 | 1,121,453 |
| 04 Apr 2024 | 218,500.00 | 228,500.00 | 216,500.00 | 226,000.00 | 226,000.00 | 1,357,330 |
| 03 Apr 2024 | 219,000.00 | 223,500.00 | 214,500.00 | 216,000.00 | 216,000.00 | 1,138,600 |
| 02 Apr 2024 | 225,000.00 | 226,500.00 | 216,500.00 | 220,000.00 | 220,000.00 | 1,802,613 |
| 01 Apr 2024 | 234,500.00 | 235,000.00 | 227,000.00 | 227,500.00 | 227,500.00 | 898,781 |
| 29 Mar 2024 | 238,000.00 | 239,000.00 | 232,000.00 | 233,000.00 | 233,000.00 | 852,346 |
| 28 Mar 2024 | 246,000.00 | 246,000.00 | 236,000.00 | 237,000.00 | 237,000.00 | 1,050,347 |
| 27 Mar 2024 | 241,000.00 | 247,500.00 | 240,500.00 | 244,000.00 | 244,000.00 | 818,180 |
| 26 Mar 2024 | 239,000.00 | 244,000.00 | 238,500.00 | 240,500.00 | 240,500.00 | 802,094 |
| 25 Mar 2024 | 244,000.00 | 245,500.00 | 239,500.00 | 239,500.00 | 239,500.00 | 784,822 |
| 22 Mar 2024 | 252,500.00 | 254,000.00 | 241,000.00 | 243,500.00 | 243,500.00 | 1,091,572 |
| 21 Mar 2024 | 247,000.00 | 254,000.00 | 246,000.00 | 252,000.00 | 252,000.00 | 1,578,378 |
| 20 Mar 2024 | 240,000.00 | 246,000.00 | 237,500.00 | 241,000.00 | 241,000.00 | 1,230,314 |
| 19 Mar 2024 | 241,000.00 | 244,000.00 | 236,000.00 | 237,500.00 | 237,500.00 | 944,727 |
| 18 Mar 2024 | 244,000.00 | 247,500.00 | 241,000.00 | 242,500.00 | 242,500.00 | 723,835 |
| 15 Mar 2024 | 250,000.00 | 254,500.00 | 243,500.00 | 243,500.00 | 243,500.00 | 1,175,933 |
| 14 Mar 2024 | 248,000.00 | 255,000.00 | 246,000.00 | 251,500.00 | 251,500.00 | 1,574,794 |
| 13 Mar 2024 | 243,500.00 | 250,000.00 | 241,000.00 | 248,500.00 | 248,500.00 | 1,413,782 |
| 12 Mar 2024 | 244,000.00 | 247,000.00 | 240,000.00 | 241,500.00 | 241,500.00 | 1,096,802 |
| 11 Mar 2024 | 251,000.00 | 252,500.00 | 242,000.00 | 243,500.00 | 243,500.00 | 1,178,615 |
| 08 Mar 2024 | 251,500.00 | 255,000.00 | 249,500.00 | 253,000.00 | 253,000.00 | 1,210,240 |
| 07 Mar 2024 | 252,500.00 | 258,000.00 | 247,500.00 | 250,000.00 | 250,000.00 | 988,457 |
| 06 Mar 2024 | 247,000.00 | 254,000.00 | 246,000.00 | 251,000.00 | 251,000.00 | 1,103,072 |
| 05 Mar 2024 | 251,500.00 | 254,500.00 | 247,500.00 | 249,000.00 | 249,000.00 | 1,436,614 |
| 04 Mar 2024 | 255,500.00 | 260,000.00 | 253,000.00 | 255,500.00 | 255,500.00 | 1,854,280 |
| 29 Feb 2024 | 246,500.00 | 253,500.00 | 243,500.00 | 250,500.00 | 250,500.00 | 2,056,620 |
| 28 Feb 2024 | 234,000.00 | 250,000.00 | 231,500.00 | 248,000.00 | 248,000.00 | 1,911,431 |
| 28 Feb 2024 | 8400 Dividend | |||||
| 27 Feb 2024 | 239,000.00 | 244,500.00 | 237,500.00 | 238,500.00 | 230,100.00 | 1,265,434 |
| 26 Feb 2024 | 237,500.00 | 241,000.00 | 231,500.00 | 239,000.00 | 230,582.39 | 1,751,340 |
| 23 Feb 2024 | 244,000.00 | 249,500.00 | 242,000.00 | 244,000.00 | 235,406.28 | 1,660,625 |
| 22 Feb 2024 | 239,000.00 | 245,500.00 | 237,500.00 | 243,500.00 | 234,923.89 | 1,475,580 |
| 21 Feb 2024 | 242,000.00 | 246,000.00 | 237,500.00 | 239,500.00 | 231,064.78 | 1,149,137 |
| 20 Feb 2024 | 250,000.00 | 253,000.00 | 238,500.00 | 242,000.00 | 233,476.72 | 1,944,653 |
| 19 Feb 2024 | 253,500.00 | 257,000.00 | 248,500.00 | 252,500.00 | 243,606.91 | 1,801,441 |
| 16 Feb 2024 | 241,500.00 | 253,000.00 | 235,500.00 | 252,500.00 | 243,606.91 | 2,261,790 |
| 15 Feb 2024 | 250,000.00 | 250,500.00 | 237,000.00 | 238,500.00 | 230,100.00 | 2,103,428 |
| 14 Feb 2024 | 245,000.00 | 251,000.00 | 244,500.00 | 245,500.00 | 236,853.45 | 1,702,299 |
| 13 Feb 2024 | 251,000.00 | 261,000.00 | 247,500.00 | 249,000.00 | 240,230.19 | 2,690,468 |
| 08 Feb 2024 | 243,000.00 | 250,500.00 | 241,500.00 | 250,000.00 | 241,194.97 | 3,017,429 |
| 07 Feb 2024 | 239,000.00 | 246,500.00 | 238,000.00 | 245,000.00 | 236,371.06 | 2,711,612 |
| 06 Feb 2024 | 234,000.00 | 240,000.00 | 230,500.00 | 235,500.00 | 227,205.66 | 3,293,825 |
| 05 Feb 2024 | 233,500.00 | 239,500.00 | 226,000.00 | 238,000.00 | 229,617.61 | 5,742,710 |
| 02 Feb 2024 | 221,500.00 | 228,000.00 | 214,000.00 | 227,000.00 | 219,005.03 | 5,844,398 |
| 01 Feb 2024 | 193,900.00 | 209,000.00 | 193,500.00 | 208,000.00 | 200,674.20 | 2,855,056 |
| 31 Jan 2024 | 189,300.00 | 195,400.00 | 188,500.00 | 194,600.00 | 187,746.16 | 1,053,355 |
| 30 Jan 2024 | 196,000.00 | 196,600.00 | 189,300.00 | 190,000.00 | 183,308.17 | 955,999 |
| 29 Jan 2024 | 187,300.00 | 197,300.00 | 186,600.00 | 195,600.00 | 188,710.94 | 1,199,045 |
| 26 Jan 2024 | 189,300.00 | 189,600.00 | 186,500.00 | 187,300.00 | 180,703.27 | 468,376 |
| 25 Jan 2024 | 184,400.00 | 190,500.00 | 183,500.00 | 188,700.00 | 182,053.95 | 778,658 |
| 24 Jan 2024 | 185,300.00 | 185,400.00 | 182,100.00 | 185,000.00 | 178,484.27 | 345,726 |
| 23 Jan 2024 | 181,200.00 | 184,800.00 | 180,900.00 | 184,800.00 | 178,291.31 | 376,671 |
| 22 Jan 2024 | 182,300.00 | 182,400.00 | 179,800.00 | 180,100.00 | 173,756.86 | 391,914 |
| 19 Jan 2024 | 183,000.00 | 183,000.00 | 180,100.00 | 181,700.00 | 175,300.50 | 288,166 |
| 18 Jan 2024 | 180,000.00 | 182,500.00 | 179,900.00 | 180,200.00 | 173,853.33 | 433,597 |
| 17 Jan 2024 | 186,300.00 | 186,400.00 | 181,000.00 | 181,800.00 | 175,396.98 | 481,127 |
| 16 Jan 2024 | 186,600.00 | 188,100.00 | 185,700.00 | 186,200.00 | 179,642.02 | 225,780 |
| 15 Jan 2024 | 186,000.00 | 187,200.00 | 185,800.00 | 187,500.00 | 180,896.22 | 35,456 |
| 12 Jan 2024 | 186,600.00 | 187,400.00 | 185,800.00 | 186,000.00 | 179,449.05 | 240,690 |
| 11 Jan 2024 | 187,200.00 | 189,000.00 | 187,000.00 | 187,000.00 | 180,413.83 | 538,799 |
| 10 Jan 2024 | 185,600.00 | 187,300.00 | 185,200.00 | 186,700.00 | 180,124.41 | 330,767 |
| 09 Jan 2024 | 187,800.00 | 187,800.00 | 185,500.00 | 185,600.00 | 179,063.14 | 349,068 |
| 08 Jan 2024 | 187,600.00 | 188,900.00 | 185,500.00 | 185,700.00 | 179,159.63 | 323,498 |
| 05 Jan 2024 | 190,100.00 | 190,500.00 | 187,200.00 | 187,300.00 | 180,703.27 | 440,219 |
| 04 Jan 2024 | 192,000.00 | 192,800.00 | 189,100.00 | 190,000.00 | 183,308.17 | 505,979 |
| 03 Jan 2024 | 199,100.00 | 199,500.00 | 193,800.00 | 193,800.00 | 186,974.33 | 548,675 |
| 02 Jan 2024 | 202,000.00 | 202,500.00 | 199,800.00 | 200,500.00 | 193,438.36 | 373,050 |
| 28 Dec 2023 | 198,800.00 | 203,500.00 | 198,400.00 | 203,500.00 | 196,332.70 | 766,503 |
| 27 Dec 2023 | 198,700.00 | 199,300.00 | 197,200.00 | 198,500.00 | 191,508.80 | 331,186 |
| 26 Dec 2023 | 200,500.00 | 200,500.00 | 197,700.00 | 198,800.00 | 191,798.23 | 409,928 |
| 22 Dec 2023 | 200,000.00 | 200,500.00 | 198,500.00 | 199,000.00 | 191,991.19 | 347,866 |
| 21 Dec 2023 | 197,500.00 | 202,000.00 | 197,100.00 | 198,700.00 | 191,701.75 | 545,031 |
| 20 Dec 2023 | 192,700.00 | 199,700.00 | 192,600.00 | 199,100.00 | 192,087.67 | 961,888 |
| 19 Dec 2023 | 191,900.00 | 192,900.00 | 190,800.00 | 192,200.00 | 185,430.69 | 272,670 |
| 18 Dec 2023 | 192,800.00 | 193,000.00 | 190,000.00 | 192,000.00 | 185,237.73 | 482,331 |
| 15 Dec 2023 | 185,800.00 | 192,800.00 | 185,200.00 | 192,800.00 | 186,009.56 | 1,228,522 |
| 14 Dec 2023 | 187,000.00 | 187,100.00 | 184,200.00 | 184,800.00 | 178,291.31 | 760,383 |
| 13 Dec 2023 | 185,300.00 | 186,200.00 | 184,400.00 | 185,000.00 | 178,484.27 | 287,425 |
| 12 Dec 2023 | 185,500.00 | 186,400.00 | 185,000.00 | 185,600.00 | 179,063.14 | 332,590 |
| 11 Dec 2023 | 185,400.00 | 185,400.00 | 184,000.00 | 185,400.00 | 178,870.19 | 218,073 |
| 08 Dec 2023 | 183,600.00 | 185,700.00 | 183,400.00 | 185,100.00 | 178,580.75 | 327,749 |
| 07 Dec 2023 | 181,400.00 | 183,300.00 | 181,400.00 | 182,600.00 | 176,168.80 | 296,154 |
| 06 Dec 2023 | 181,100.00 | 183,400.00 | 181,100.00 | 182,900.00 | 176,458.23 | 280,528 |
| 05 Dec 2023 | 181,600.00 | 182,000.00 | 180,700.00 | 181,400.00 | 175,011.06 | 275,980 |
| 04 Dec 2023 | 183,900.00 | 184,100.00 | 181,600.00 | 181,600.00 | 175,204.02 | 378,913 |
| 01 Dec 2023 | 183,300.00 | 183,800.00 | 181,700.00 | 182,800.00 | 176,361.75 | 304,309 |
| 30 Nov 2023 | 184,200.00 | 184,900.00 | 182,100.00 | 184,300.00 | 177,808.92 | 574,490 |
| 29 Nov 2023 | 185,700.00 | 186,500.00 | 184,700.00 | 184,800.00 | 178,291.31 | 298,485 |
| 28 Nov 2023 | 185,900.00 | 185,900.00 | 183,600.00 | 185,700.00 | 179,159.63 | 269,820 |
| 27 Nov 2023 | 184,000.00 | 185,700.00 | 184,000.00 | 184,900.00 | 178,387.80 | 188,306 |
| 24 Nov 2023 | 184,600.00 | 185,600.00 | 183,900.00 | 184,000.00 | 177,519.50 | 161,656 |
| *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.