UK markets open in 1 hour 33 minutes
NIKKEI 225
38,231.37 -603.73 (-1.55%) HANG SENG
18,414.19 -65.18 (-0.35%) CRUDE OIL
77.96 -0.42 (-0.54%) GOLD FUTURES
2,327.20 +3.00 (+0.13%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,122.05 -650.10 (-1.28%)
Hyundai Motor Company (005387.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 02:07PM KST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 156,300.00 | 156,800.00 | 155,100.00 | 155,200.00 | 155,200.00 | 45,164 |
| 07 May 2024 | 156,700.00 | 157,400.00 | 154,800.00 | 157,100.00 | 157,100.00 | 81,003 |
| 03 May 2024 | 158,300.00 | 158,600.00 | 154,800.00 | 155,100.00 | 155,100.00 | 58,977 |
| 02 May 2024 | 159,300.00 | 160,600.00 | 157,000.00 | 157,200.00 | 157,200.00 | 106,288 |
| 30 Apr 2024 | 160,300.00 | 160,700.00 | 159,000.00 | 159,000.00 | 159,000.00 | 87,731 |
| 29 Apr 2024 | 157,900.00 | 160,500.00 | 156,400.00 | 160,500.00 | 160,500.00 | 90,707 |
| 26 Apr 2024 | 157,600.00 | 158,200.00 | 154,700.00 | 157,300.00 | 157,300.00 | 109,661 |
| 25 Apr 2024 | 157,500.00 | 158,800.00 | 155,500.00 | 157,300.00 | 157,300.00 | 86,153 |
| 24 Apr 2024 | 155,900.00 | 157,500.00 | 153,300.00 | 157,500.00 | 157,500.00 | 84,210 |
| 23 Apr 2024 | 153,200.00 | 155,300.00 | 151,500.00 | 155,300.00 | 155,300.00 | 109,260 |
| 22 Apr 2024 | 147,500.00 | 153,000.00 | 147,400.00 | 151,800.00 | 151,800.00 | 121,537 |
| 19 Apr 2024 | 145,300.00 | 147,300.00 | 142,000.00 | 146,700.00 | 146,700.00 | 92,971 |
| 18 Apr 2024 | 145,700.00 | 146,900.00 | 144,300.00 | 145,300.00 | 145,300.00 | 108,533 |
| 17 Apr 2024 | 148,800.00 | 149,400.00 | 144,600.00 | 145,400.00 | 145,400.00 | 114,440 |
| 16 Apr 2024 | 151,000.00 | 152,100.00 | 148,000.00 | 148,800.00 | 148,800.00 | 99,897 |
| 15 Apr 2024 | 147,300.00 | 152,800.00 | 145,500.00 | 152,600.00 | 152,600.00 | 117,288 |
| 12 Apr 2024 | 151,400.00 | 152,500.00 | 149,300.00 | 149,900.00 | 149,900.00 | 117,745 |
| 11 Apr 2024 | 142,800.00 | 151,000.00 | 142,200.00 | 150,900.00 | 150,900.00 | 195,553 |
| 09 Apr 2024 | 151,500.00 | 152,400.00 | 145,700.00 | 145,700.00 | 145,700.00 | 114,375 |
| 08 Apr 2024 | 146,700.00 | 151,800.00 | 145,500.00 | 149,600.00 | 149,600.00 | 160,503 |
| 05 Apr 2024 | 145,700.00 | 148,700.00 | 144,800.00 | 146,500.00 | 146,500.00 | 89,260 |
| 04 Apr 2024 | 141,200.00 | 147,800.00 | 141,000.00 | 147,200.00 | 147,200.00 | 144,740 |
| 03 Apr 2024 | 142,500.00 | 143,700.00 | 140,100.00 | 140,100.00 | 140,100.00 | 117,641 |
| 02 Apr 2024 | 147,700.00 | 147,700.00 | 140,500.00 | 142,900.00 | 142,900.00 | 309,653 |
| 01 Apr 2024 | 153,600.00 | 154,200.00 | 145,600.00 | 148,100.00 | 148,100.00 | 243,066 |
| 29 Mar 2024 | 156,800.00 | 157,000.00 | 153,400.00 | 153,600.00 | 153,600.00 | 103,703 |
| 28 Mar 2024 | 159,600.00 | 159,700.00 | 155,500.00 | 156,800.00 | 156,800.00 | 142,326 |
| 28 Mar 2024 | 2000 Dividend | |||||
| 27 Mar 2024 | 157,100.00 | 160,700.00 | 156,500.00 | 159,600.00 | 157,600.00 | 140,984 |
| 26 Mar 2024 | 155,000.00 | 158,800.00 | 155,000.00 | 157,200.00 | 155,230.08 | 154,418 |
| 25 Mar 2024 | 159,000.00 | 159,400.00 | 154,900.00 | 156,200.00 | 154,242.61 | 144,619 |
| 22 Mar 2024 | 163,600.00 | 164,000.00 | 156,400.00 | 158,800.00 | 156,810.02 | 209,073 |
| 21 Mar 2024 | 156,400.00 | 163,600.00 | 156,300.00 | 162,700.00 | 160,661.16 | 254,932 |
| 20 Mar 2024 | 150,900.00 | 154,800.00 | 150,900.00 | 154,000.00 | 152,070.17 | 175,407 |
| 19 Mar 2024 | 155,400.00 | 155,500.00 | 149,500.00 | 150,100.00 | 148,219.05 | 241,346 |
| 18 Mar 2024 | 157,700.00 | 158,200.00 | 153,200.00 | 155,300.00 | 153,353.89 | 199,872 |
| 15 Mar 2024 | 165,200.00 | 167,400.00 | 155,500.00 | 157,700.00 | 155,723.81 | 525,318 |
| 14 Mar 2024 | 160,100.00 | 166,000.00 | 158,900.00 | 166,000.00 | 163,919.80 | 206,608 |
| 13 Mar 2024 | 157,300.00 | 161,300.00 | 155,200.00 | 161,000.00 | 158,982.45 | 157,644 |
| 12 Mar 2024 | 155,900.00 | 157,200.00 | 152,300.00 | 157,200.00 | 155,230.08 | 161,459 |
| 11 Mar 2024 | 161,500.00 | 161,700.00 | 153,000.00 | 155,900.00 | 153,946.36 | 240,364 |
| 08 Mar 2024 | 161,800.00 | 162,100.00 | 158,800.00 | 162,100.00 | 160,068.67 | 251,948 |
| 07 Mar 2024 | 163,700.00 | 165,000.00 | 157,900.00 | 161,000.00 | 158,982.45 | 242,860 |
| 06 Mar 2024 | 164,000.00 | 167,400.00 | 162,100.00 | 163,700.00 | 161,648.63 | 295,618 |
| 05 Mar 2024 | 168,000.00 | 169,700.00 | 163,300.00 | 166,500.00 | 164,413.53 | 262,097 |
| 04 Mar 2024 | 161,600.00 | 169,000.00 | 161,500.00 | 169,000.00 | 166,882.20 | 318,726 |
| 29 Feb 2024 | 156,900.00 | 160,900.00 | 154,000.00 | 160,700.00 | 158,686.22 | 465,114 |
| 28 Feb 2024 | 144,800.00 | 157,500.00 | 144,800.00 | 156,100.00 | 154,143.86 | 475,820 |
| 28 Feb 2024 | 8500 Dividend | |||||
| 27 Feb 2024 | 155,100.00 | 155,800.00 | 152,400.00 | 152,400.00 | 142,096.73 | 338,301 |
| 26 Feb 2024 | 150,800.00 | 159,400.00 | 150,600.00 | 155,100.00 | 144,614.20 | 515,962 |
| 23 Feb 2024 | 162,600.00 | 163,300.00 | 158,800.00 | 160,200.00 | 149,369.42 | 299,583 |
| 22 Feb 2024 | 157,000.00 | 162,600.00 | 153,900.00 | 160,100.00 | 149,276.17 | 429,146 |
| 21 Feb 2024 | 158,100.00 | 162,900.00 | 154,600.00 | 157,000.00 | 146,385.75 | 249,714 |
| 20 Feb 2024 | 168,800.00 | 170,000.00 | 155,000.00 | 160,300.00 | 149,462.66 | 479,767 |
| 19 Feb 2024 | 163,500.00 | 171,700.00 | 163,500.00 | 167,100.00 | 155,802.92 | 487,011 |
| 16 Feb 2024 | 154,900.00 | 162,800.00 | 148,900.00 | 162,800.00 | 151,793.64 | 423,230 |
| 15 Feb 2024 | 161,400.00 | 163,800.00 | 145,300.00 | 154,000.00 | 143,588.58 | 443,778 |
| 14 Feb 2024 | 152,000.00 | 166,400.00 | 151,000.00 | 160,500.00 | 149,649.13 | 469,048 |
| 13 Feb 2024 | 150,000.00 | 159,800.00 | 149,600.00 | 154,400.00 | 143,961.53 | 430,283 |
| 08 Feb 2024 | 148,500.00 | 150,200.00 | 144,500.00 | 149,000.00 | 138,926.61 | 456,384 |
| 07 Feb 2024 | 138,200.00 | 149,800.00 | 137,700.00 | 149,600.00 | 139,486.05 | 476,278 |
| 06 Feb 2024 | 135,600.00 | 142,000.00 | 133,500.00 | 137,000.00 | 127,737.88 | 447,168 |
| 05 Feb 2024 | 134,200.00 | 138,700.00 | 129,600.00 | 135,900.00 | 126,712.25 | 386,594 |
| 02 Feb 2024 | 126,200.00 | 132,300.00 | 124,000.00 | 131,200.00 | 122,330.00 | 406,967 |
| 01 Feb 2024 | 118,500.00 | 123,900.00 | 118,400.00 | 123,000.00 | 114,684.38 | 475,703 |
| 31 Jan 2024 | 117,400.00 | 119,100.00 | 117,400.00 | 118,300.00 | 110,302.13 | 303,418 |
| 30 Jan 2024 | 119,400.00 | 120,000.00 | 116,900.00 | 117,200.00 | 109,276.50 | 166,366 |
| 29 Jan 2024 | 114,500.00 | 119,400.00 | 114,400.00 | 119,200.00 | 111,141.28 | 243,954 |
| 26 Jan 2024 | 114,500.00 | 115,200.00 | 113,700.00 | 114,000.00 | 106,292.84 | 112,867 |
| 25 Jan 2024 | 111,400.00 | 113,600.00 | 110,800.00 | 112,800.00 | 105,173.97 | 105,389 |
| 24 Jan 2024 | 110,200.00 | 111,400.00 | 109,400.00 | 111,400.00 | 103,868.62 | 51,343 |
| 23 Jan 2024 | 109,500.00 | 110,100.00 | 109,400.00 | 110,000.00 | 102,563.27 | 39,068 |
| 22 Jan 2024 | 110,000.00 | 110,200.00 | 109,300.00 | 109,300.00 | 101,910.59 | 47,577 |
| 19 Jan 2024 | 109,900.00 | 110,000.00 | 108,500.00 | 110,000.00 | 102,563.27 | 72,207 |
| 18 Jan 2024 | 109,300.00 | 109,600.00 | 107,500.00 | 108,600.00 | 101,257.91 | 64,937 |
| 17 Jan 2024 | 111,400.00 | 111,500.00 | 109,300.00 | 109,700.00 | 102,283.55 | 98,289 |
| 16 Jan 2024 | 112,100.00 | 112,100.00 | 111,100.00 | 111,400.00 | 103,868.62 | 42,061 |
| 15 Jan 2024 | 110,900.00 | 110,900.00 | 110,300.00 | 112,000.00 | 104,428.05 | 3,408 |
| 12 Jan 2024 | 110,900.00 | 111,000.00 | 110,200.00 | 110,900.00 | 103,402.42 | 43,464 |
| 11 Jan 2024 | 110,100.00 | 111,300.00 | 109,900.00 | 110,900.00 | 103,402.42 | 52,766 |
| 10 Jan 2024 | 109,600.00 | 110,200.00 | 109,400.00 | 110,100.00 | 102,656.50 | 30,779 |
| 09 Jan 2024 | 110,600.00 | 110,600.00 | 109,600.00 | 109,600.00 | 102,190.30 | 43,381 |
| 08 Jan 2024 | 109,300.00 | 110,400.00 | 108,900.00 | 109,800.00 | 102,376.79 | 40,164 |
| 05 Jan 2024 | 110,400.00 | 110,400.00 | 108,700.00 | 108,900.00 | 101,537.63 | 65,224 |
| 04 Jan 2024 | 112,000.00 | 112,000.00 | 109,900.00 | 110,100.00 | 102,656.50 | 92,358 |
| 03 Jan 2024 | 112,900.00 | 113,400.00 | 112,100.00 | 112,500.00 | 104,894.24 | 52,145 |
| 02 Jan 2024 | 113,800.00 | 113,800.00 | 112,500.00 | 113,800.00 | 106,106.36 | 92,232 |
| 28 Dec 2023 | 112,400.00 | 114,200.00 | 111,700.00 | 114,200.00 | 106,479.32 | 92,992 |
| 27 Dec 2023 | 112,300.00 | 113,000.00 | 111,500.00 | 112,400.00 | 104,801.01 | 76,109 |
| 26 Dec 2023 | 112,700.00 | 113,300.00 | 112,600.00 | 113,300.00 | 105,640.16 | 108,625 |
| 22 Dec 2023 | 113,600.00 | 113,900.00 | 112,500.00 | 112,700.00 | 105,080.73 | 83,232 |
| 21 Dec 2023 | 113,200.00 | 115,000.00 | 112,900.00 | 113,100.00 | 105,453.69 | 98,540 |
| 20 Dec 2023 | 111,300.00 | 114,000.00 | 111,300.00 | 113,800.00 | 106,106.36 | 120,399 |
| 19 Dec 2023 | 110,600.00 | 111,800.00 | 110,600.00 | 111,700.00 | 104,148.34 | 58,697 |
| 18 Dec 2023 | 112,000.00 | 112,100.00 | 110,600.00 | 110,600.00 | 103,122.70 | 85,470 |
| 15 Dec 2023 | 111,700.00 | 113,800.00 | 111,300.00 | 111,800.00 | 104,241.57 | 133,879 |
| 14 Dec 2023 | 111,900.00 | 111,900.00 | 110,800.00 | 111,300.00 | 103,775.38 | 71,812 |
| 13 Dec 2023 | 110,400.00 | 111,900.00 | 110,100.00 | 110,900.00 | 103,402.42 | 94,734 |
| 12 Dec 2023 | 109,800.00 | 110,100.00 | 109,600.00 | 110,100.00 | 102,656.50 | 54,637 |
| *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.