Hyundai Motor Company (005389.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
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 | 151,500.00 | 152,700.00 | 150,100.00 | 152,400.00 | 152,400.00 | 10,390 |
| 07 May 2024 | 151,600.00 | 153,200.00 | 151,100.00 | 151,500.00 | 151,500.00 | 11,677 |
| 03 May 2024 | 154,600.00 | 154,600.00 | 151,100.00 | 151,400.00 | 151,400.00 | 14,357 |
| 02 May 2024 | 154,600.00 | 155,200.00 | 153,100.00 | 154,100.00 | 154,100.00 | 12,044 |
| 30 Apr 2024 | 154,600.00 | 155,500.00 | 154,500.00 | 154,600.00 | 154,600.00 | 8,177 |
| 29 Apr 2024 | 153,300.00 | 155,500.00 | 151,800.00 | 155,000.00 | 155,000.00 | 21,687 |
| 26 Apr 2024 | 152,000.00 | 152,900.00 | 150,200.00 | 152,800.00 | 152,800.00 | 13,223 |
| 25 Apr 2024 | 152,000.00 | 153,300.00 | 149,100.00 | 151,500.00 | 151,500.00 | 20,621 |
| 24 Apr 2024 | 151,000.00 | 152,300.00 | 149,800.00 | 152,100.00 | 152,100.00 | 23,830 |
| 23 Apr 2024 | 149,800.00 | 151,000.00 | 148,100.00 | 151,000.00 | 151,000.00 | 16,326 |
| 22 Apr 2024 | 144,400.00 | 149,200.00 | 144,400.00 | 148,300.00 | 148,300.00 | 25,061 |
| 19 Apr 2024 | 143,000.00 | 144,900.00 | 140,100.00 | 144,000.00 | 144,000.00 | 25,953 |
| 18 Apr 2024 | 142,900.00 | 144,300.00 | 142,000.00 | 143,200.00 | 143,200.00 | 16,058 |
| 17 Apr 2024 | 146,500.00 | 146,800.00 | 142,700.00 | 143,200.00 | 143,200.00 | 28,410 |
| 16 Apr 2024 | 146,100.00 | 148,000.00 | 145,600.00 | 146,500.00 | 146,500.00 | 31,601 |
| 15 Apr 2024 | 144,900.00 | 148,000.00 | 143,000.00 | 147,900.00 | 147,900.00 | 22,119 |
| 12 Apr 2024 | 146,600.00 | 147,300.00 | 145,000.00 | 145,700.00 | 145,700.00 | 15,667 |
| 11 Apr 2024 | 141,000.00 | 147,000.00 | 140,500.00 | 146,300.00 | 146,300.00 | 20,957 |
| 09 Apr 2024 | 147,600.00 | 148,300.00 | 143,500.00 | 144,000.00 | 144,000.00 | 13,545 |
| 08 Apr 2024 | 143,600.00 | 147,600.00 | 143,200.00 | 146,400.00 | 146,400.00 | 26,104 |
| 05 Apr 2024 | 142,000.00 | 145,200.00 | 141,000.00 | 143,500.00 | 143,500.00 | 16,290 |
| 04 Apr 2024 | 138,200.00 | 143,900.00 | 138,200.00 | 143,900.00 | 143,900.00 | 22,753 |
| 03 Apr 2024 | 138,900.00 | 140,800.00 | 137,400.00 | 137,500.00 | 137,500.00 | 25,801 |
| 02 Apr 2024 | 144,400.00 | 144,400.00 | 137,800.00 | 139,700.00 | 139,700.00 | 48,741 |
| 01 Apr 2024 | 150,300.00 | 150,300.00 | 142,900.00 | 144,600.00 | 144,600.00 | 27,627 |
| 29 Mar 2024 | 152,500.00 | 152,800.00 | 149,800.00 | 150,100.00 | 150,100.00 | 15,039 |
| 28 Mar 2024 | 155,200.00 | 155,200.00 | 151,200.00 | 152,500.00 | 152,500.00 | 20,653 |
| 28 Mar 2024 | 2000 Dividend | |||||
| 27 Mar 2024 | 153,000.00 | 155,900.00 | 152,400.00 | 155,000.00 | 153,000.00 | 17,704 |
| 26 Mar 2024 | 151,500.00 | 154,200.00 | 151,500.00 | 152,500.00 | 150,532.27 | 15,228 |
| 25 Mar 2024 | 153,900.00 | 155,300.00 | 151,100.00 | 152,200.00 | 150,236.13 | 27,163 |
| 22 Mar 2024 | 156,700.00 | 157,000.00 | 146,000.00 | 153,900.00 | 151,914.20 | 51,393 |
| 21 Mar 2024 | 149,300.00 | 156,400.00 | 149,000.00 | 155,600.00 | 153,592.27 | 40,439 |
| 20 Mar 2024 | 146,100.00 | 149,000.00 | 145,500.00 | 147,000.00 | 145,103.23 | 13,115 |
| 19 Mar 2024 | 149,500.00 | 149,500.00 | 145,000.00 | 145,000.00 | 143,129.03 | 31,909 |
| 18 Mar 2024 | 151,100.00 | 151,600.00 | 147,900.00 | 149,600.00 | 147,669.67 | 20,149 |
| 15 Mar 2024 | 156,200.00 | 157,500.00 | 150,500.00 | 151,000.00 | 149,051.61 | 27,155 |
| 14 Mar 2024 | 152,200.00 | 157,000.00 | 150,800.00 | 156,700.00 | 154,678.06 | 28,378 |
| 13 Mar 2024 | 149,900.00 | 152,500.00 | 148,600.00 | 152,400.00 | 150,433.55 | 19,125 |
| 12 Mar 2024 | 150,000.00 | 150,200.00 | 146,900.00 | 149,800.00 | 147,867.09 | 24,420 |
| 11 Mar 2024 | 155,900.00 | 156,200.00 | 145,000.00 | 150,000.00 | 148,064.52 | 34,970 |
| 08 Mar 2024 | 155,800.00 | 156,800.00 | 153,700.00 | 156,500.00 | 154,480.64 | 22,744 |
| 07 Mar 2024 | 156,700.00 | 157,400.00 | 152,500.00 | 155,200.00 | 153,197.42 | 32,784 |
| 06 Mar 2024 | 156,000.00 | 158,800.00 | 155,000.00 | 156,000.00 | 153,987.09 | 26,174 |
| 05 Mar 2024 | 159,300.00 | 159,600.00 | 156,000.00 | 157,400.00 | 155,369.03 | 31,913 |
| 04 Mar 2024 | 155,000.00 | 159,700.00 | 154,600.00 | 159,300.00 | 157,244.52 | 67,195 |
| 29 Feb 2024 | 150,500.00 | 153,300.00 | 149,300.00 | 152,800.00 | 150,828.39 | 70,428 |
| 28 Feb 2024 | 143,900.00 | 152,600.00 | 143,600.00 | 151,100.00 | 149,150.33 | 87,203 |
| 28 Feb 2024 | 8450 Dividend | |||||
| 27 Feb 2024 | 152,100.00 | 153,100.00 | 150,000.00 | 151,000.00 | 140,710.64 | 64,413 |
| 26 Feb 2024 | 152,600.00 | 154,800.00 | 148,500.00 | 152,600.00 | 142,201.63 | 66,915 |
| 23 Feb 2024 | 154,800.00 | 156,900.00 | 154,200.00 | 155,400.00 | 144,810.83 | 40,081 |
| 22 Feb 2024 | 151,600.00 | 155,800.00 | 150,400.00 | 154,200.00 | 143,692.61 | 47,648 |
| 21 Feb 2024 | 152,000.00 | 157,000.00 | 149,100.00 | 151,500.00 | 141,176.59 | 39,870 |
| 20 Feb 2024 | 160,300.00 | 161,400.00 | 151,000.00 | 153,400.00 | 142,947.11 | 82,363 |
| 19 Feb 2024 | 154,900.00 | 161,800.00 | 154,200.00 | 160,300.00 | 149,376.94 | 99,758 |
| 16 Feb 2024 | 147,500.00 | 154,900.00 | 144,900.00 | 154,900.00 | 144,344.91 | 64,998 |
| 15 Feb 2024 | 154,500.00 | 155,900.00 | 145,000.00 | 147,400.00 | 137,355.95 | 74,671 |
| 14 Feb 2024 | 147,400.00 | 157,200.00 | 146,600.00 | 153,600.00 | 143,133.47 | 84,249 |
| 13 Feb 2024 | 145,400.00 | 154,400.00 | 145,100.00 | 148,700.00 | 138,567.38 | 68,839 |
| 08 Feb 2024 | 144,500.00 | 145,600.00 | 141,300.00 | 144,400.00 | 134,560.39 | 48,843 |
| 07 Feb 2024 | 135,700.00 | 144,600.00 | 135,500.00 | 144,500.00 | 134,653.58 | 86,705 |
| 06 Feb 2024 | 133,500.00 | 138,800.00 | 131,500.00 | 134,500.00 | 125,334.98 | 72,793 |
| 05 Feb 2024 | 131,700.00 | 135,700.00 | 127,300.00 | 134,500.00 | 125,334.98 | 78,160 |
| 02 Feb 2024 | 125,000.00 | 130,500.00 | 123,200.00 | 129,000.00 | 120,209.77 | 76,281 |
| 01 Feb 2024 | 118,400.00 | 123,000.00 | 117,900.00 | 122,800.00 | 114,432.24 | 41,129 |
| 31 Jan 2024 | 116,700.00 | 118,400.00 | 116,700.00 | 118,200.00 | 110,145.69 | 14,959 |
| 30 Jan 2024 | 118,500.00 | 119,600.00 | 116,200.00 | 116,700.00 | 108,747.90 | 22,660 |
| 29 Jan 2024 | 113,200.00 | 118,400.00 | 113,200.00 | 118,400.00 | 110,332.05 | 50,418 |
| 26 Jan 2024 | 112,500.00 | 113,300.00 | 112,100.00 | 113,100.00 | 105,393.21 | 27,405 |
| 25 Jan 2024 | 108,900.00 | 112,300.00 | 108,500.00 | 111,700.00 | 104,088.61 | 28,149 |
| 24 Jan 2024 | 108,900.00 | 108,900.00 | 108,000.00 | 108,900.00 | 101,479.41 | 8,103 |
| 23 Jan 2024 | 108,100.00 | 108,600.00 | 107,700.00 | 108,400.00 | 101,013.48 | 8,713 |
| 22 Jan 2024 | 107,600.00 | 108,200.00 | 107,300.00 | 107,700.00 | 100,361.18 | 18,147 |
| 19 Jan 2024 | 107,800.00 | 108,600.00 | 107,000.00 | 107,500.00 | 100,174.80 | 11,541 |
| 18 Jan 2024 | 107,200.00 | 108,500.00 | 106,400.00 | 106,900.00 | 99,615.69 | 7,351 |
| 17 Jan 2024 | 109,200.00 | 109,200.00 | 107,400.00 | 107,600.00 | 100,267.99 | 13,715 |
| 16 Jan 2024 | 109,800.00 | 109,800.00 | 108,800.00 | 109,300.00 | 101,852.15 | 6,032 |
| 15 Jan 2024 | 109,400.00 | 109,400.00 | 108,600.00 | 109,500.00 | 102,038.52 | 572 |
| 12 Jan 2024 | 109,100.00 | 109,100.00 | 108,500.00 | 108,900.00 | 101,479.41 | 4,615 |
| 11 Jan 2024 | 108,900.00 | 109,300.00 | 108,900.00 | 109,100.00 | 101,665.77 | 5,651 |
| 10 Jan 2024 | 108,300.00 | 108,900.00 | 108,100.00 | 108,800.00 | 101,386.21 | 3,981 |
| 09 Jan 2024 | 108,700.00 | 108,700.00 | 107,700.00 | 108,500.00 | 101,106.66 | 6,011 |
| 08 Jan 2024 | 107,200.00 | 109,000.00 | 107,200.00 | 107,800.00 | 100,454.36 | 7,569 |
| 05 Jan 2024 | 108,500.00 | 108,800.00 | 107,200.00 | 107,200.00 | 99,895.24 | 11,116 |
| 04 Jan 2024 | 110,100.00 | 110,200.00 | 108,000.00 | 108,500.00 | 101,106.66 | 15,265 |
| 03 Jan 2024 | 111,300.00 | 111,300.00 | 110,100.00 | 110,400.00 | 102,877.20 | 9,766 |
| 02 Jan 2024 | 112,100.00 | 112,200.00 | 110,700.00 | 111,400.00 | 103,809.05 | 15,323 |
| 28 Dec 2023 | 111,300.00 | 112,500.00 | 110,900.00 | 112,500.00 | 104,834.09 | 20,531 |
| 27 Dec 2023 | 111,400.00 | 111,800.00 | 110,300.00 | 111,200.00 | 103,622.67 | 18,284 |
| 26 Dec 2023 | 111,900.00 | 112,300.00 | 111,400.00 | 111,900.00 | 104,274.98 | 20,684 |
| 22 Dec 2023 | 112,100.00 | 112,500.00 | 111,600.00 | 111,900.00 | 104,274.98 | 15,174 |
| 21 Dec 2023 | 111,500.00 | 113,300.00 | 111,300.00 | 111,800.00 | 104,181.80 | 17,343 |
| 20 Dec 2023 | 109,900.00 | 112,300.00 | 109,900.00 | 112,200.00 | 104,554.53 | 29,516 |
| 19 Dec 2023 | 108,300.00 | 110,000.00 | 108,300.00 | 109,800.00 | 102,318.07 | 15,001 |
| 18 Dec 2023 | 110,900.00 | 110,900.00 | 108,700.00 | 108,900.00 | 101,479.41 | 19,636 |
| 15 Dec 2023 | 110,000.00 | 111,800.00 | 109,900.00 | 110,500.00 | 102,970.38 | 29,449 |
| 14 Dec 2023 | 110,000.00 | 110,200.00 | 109,400.00 | 109,400.00 | 101,945.34 | 8,883 |
| 13 Dec 2023 | 108,500.00 | 110,000.00 | 108,400.00 | 109,500.00 | 102,038.52 | 20,586 |
| 12 Dec 2023 | 107,600.00 | 108,400.00 | 107,600.00 | 108,400.00 | 101,013.48 | 11,219 |
| *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.