011760.KS - Hyundai Corporation

KSE - KSE Delayed price. Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
19 Jul 201921,250.0021,850.0021,250.0021,650.0021,650.0035,414
18 Jul 201921,200.0021,600.0021,100.0021,300.0021,300.0050,770
17 Jul 201921,900.0021,950.0021,300.0021,500.0021,500.0051,332
16 Jul 201922,150.0022,400.0021,850.0022,050.0022,050.0036,201
15 Jul 201922,150.0022,900.0022,100.0022,250.0022,250.0043,900
12 Jul 201922,250.0022,450.0021,950.0022,300.0022,300.0055,167
11 Jul 201921,300.0022,400.0021,300.0022,400.0022,400.0067,004
10 Jul 201920,750.0021,500.0020,750.0021,350.0021,350.0064,945
09 Jul 201921,600.0022,050.0020,850.0020,900.0020,900.00122,404
08 Jul 201923,200.0023,200.0021,850.0021,850.0021,850.00112,014
05 Jul 201923,700.0024,000.0023,400.0023,500.0023,500.0040,740
04 Jul 201923,400.0023,900.0023,250.0023,450.0023,450.0055,866
03 Jul 201924,300.0024,450.0023,250.0023,400.0023,400.00126,925
02 Jul 201924,550.0024,750.0024,200.0024,400.0024,400.0083,816
01 Jul 201924,850.0025,000.0024,000.0024,600.0024,600.00177,650
28 Jun 201923,450.0023,700.0022,950.0023,450.0023,450.0086,445
27 Jun 201923,900.0024,200.0023,450.0023,650.0023,650.0078,540
26 Jun 201924,050.0024,200.0023,600.0023,850.0023,850.0075,955
25 Jun 201924,800.0024,850.0023,750.0024,150.0024,150.00106,843
24 Jun 201925,250.0025,300.0024,600.0024,750.0024,750.00123,003
21 Jun 201924,950.0025,050.0023,950.0024,400.0024,400.00120,957
20 Jun 201924,850.0025,000.0024,200.0024,700.0024,700.00133,917
19 Jun 201923,200.0024,950.0023,100.0024,850.0024,850.00245,435
18 Jun 201923,400.0023,550.0022,950.0022,950.0022,950.0056,276
17 Jun 201923,600.0023,850.0023,300.0023,350.0023,350.0046,435
14 Jun 201923,500.0023,850.0023,350.0023,650.0023,650.0053,634
13 Jun 201923,300.0023,750.0023,050.0023,550.0023,550.0065,299
12 Jun 201923,800.0024,350.0023,200.0023,400.0023,400.00178,514
11 Jun 201922,250.0023,100.0022,100.0023,050.0023,050.0077,448
10 Jun 201922,300.0022,450.0021,950.0022,200.0022,200.0084,809
07 Jun 201921,650.0021,950.0021,450.0021,900.0021,900.0051,163
05 Jun 201921,350.0021,600.0021,250.0021,400.0021,400.0029,533
04 Jun 201921,000.0021,600.0021,000.0021,200.0021,200.0038,989
03 Jun 201921,250.0021,350.0021,000.0021,050.0021,050.0029,165
31 May 201921,050.0021,450.0021,000.0021,350.0021,350.0044,429
30 May 201921,050.0021,350.0020,950.0021,150.0021,150.0061,596
29 May 201921,800.0021,850.0021,100.0021,100.0021,100.0064,038
28 May 201921,400.0022,300.0021,400.0021,800.0021,800.0052,899
27 May 201921,450.0021,950.0021,250.0021,550.0021,550.0062,556
24 May 201921,400.0021,850.0021,300.0021,600.0021,600.0052,852
23 May 201922,000.0022,150.0021,450.0021,650.0021,650.0052,096
22 May 201921,950.0022,350.0021,950.0022,150.0022,150.0027,165
21 May 201921,700.0022,200.0021,700.0022,050.0022,050.0049,543
20 May 201922,400.0022,600.0021,900.0021,900.0021,900.0049,997
17 May 201922,200.0022,700.0021,800.0022,200.0022,200.0066,789
16 May 2019------
15 May 201921,800.0022,200.0021,600.0022,100.0022,100.0044,007
14 May 2019------
13 May 2019------
10 May 2019------
09 May 2019------
08 May 2019------
07 May 2019------
03 May 2019------
02 May 201923,300.0023,950.0023,300.0023,800.0023,800.0045,853
30 Apr 2019------
29 Apr 2019------
26 Apr 2019------
25 Apr 2019------
24 Apr 2019------
23 Apr 2019------
22 Apr 2019------
19 Apr 2019------
18 Apr 2019------
17 Apr 2019------
16 Apr 2019------
15 Apr 2019------
12 Apr 2019------
11 Apr 2019------
10 Apr 2019------
09 Apr 2019------
08 Apr 2019------
05 Apr 2019------
04 Apr 2019------
03 Apr 2019------
02 Apr 2019------
01 Apr 2019------
29 Mar 2019------
28 Mar 2019------
27 Mar 2019------
26 Mar 2019------
25 Mar 2019------
22 Mar 2019------
21 Mar 2019------
20 Mar 2019------
19 Mar 2019------
18 Mar 2019------
15 Mar 2019------
14 Mar 2019------
13 Mar 2019------
12 Mar 2019------
11 Mar 2019------
08 Mar 2019------
07 Mar 2019------
06 Mar 2019------
05 Mar 2019------
04 Mar 2019------
28 Feb 2019------
27 Feb 2019------
26 Feb 2019------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes