011760.KS - Hyundai Corporation

KSE - KSE Delayed price. Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202014,450.0014,800.0014,350.0014,600.0014,600.0097,484
14 Jul 202014,250.0014,500.0014,150.0014,300.0014,300.0050,489
13 Jul 202014,300.0014,650.0014,100.0014,400.0014,400.0082,706
10 Jul 202014,300.0014,500.0013,750.0014,300.0014,300.0094,364
09 Jul 202014,100.0014,200.0013,950.0014,000.0014,000.0048,901
08 Jul 202013,750.0014,250.0013,700.0014,000.0014,000.0044,700
07 Jul 202014,250.0014,250.0013,650.0013,800.0013,800.0052,281
06 Jul 202014,150.0014,150.0013,850.0014,050.0014,050.0044,506
03 Jul 202013,700.0013,950.0013,500.0013,900.0013,900.0036,801
02 Jul 202013,600.0013,600.0013,300.0013,550.0013,550.0026,987
01 Jul 202013,150.0013,750.0013,150.0013,300.0013,300.0022,984
30 Jun 202013,150.0013,300.0013,100.0013,150.0013,150.0023,916
29 Jun 202013,050.0013,300.0012,950.0013,100.0013,100.0033,441
26 Jun 202013,500.0013,500.0013,250.0013,300.0013,300.0019,260
25 Jun 202013,400.0013,600.0013,150.0013,250.0013,250.0050,989
24 Jun 202013,950.0014,200.0013,500.0013,800.0013,800.00121,250
23 Jun 202013,600.0013,800.0013,150.0013,300.0013,300.0058,921
22 Jun 202013,550.0013,950.0013,500.0013,600.0013,600.0034,438
19 Jun 202013,400.0014,250.0013,050.0013,800.0013,800.00115,791
18 Jun 202012,850.0013,500.0012,600.0013,400.0013,400.0064,824
17 Jun 202013,000.0013,350.0012,750.0012,950.0012,950.0080,464
16 Jun 202012,650.0013,500.0012,650.0013,500.0013,500.0066,198
15 Jun 202013,350.0013,650.0012,450.0012,450.0012,450.00134,911
12 Jun 202013,400.0014,000.0013,400.0013,750.0013,750.0082,399
11 Jun 202014,450.0014,650.0014,050.0014,200.0014,200.0095,538
10 Jun 202014,650.0014,650.0014,350.0014,500.0014,500.0057,354
09 Jun 202015,150.0015,150.0014,650.0014,750.0014,750.00133,990
08 Jun 202015,500.0015,650.0015,100.0015,250.0015,250.0098,051
05 Jun 202015,250.0015,900.0014,950.0015,550.0015,550.00131,866
04 Jun 202015,400.0015,550.0015,000.0015,100.0015,100.0087,134
03 Jun 202015,150.0015,500.0015,150.0015,200.0015,200.00114,302
02 Jun 202014,950.0015,200.0014,700.0015,100.0015,100.0083,712
01 Jun 202014,750.0014,900.0014,600.0014,800.0014,800.0048,679
29 May 202014,200.0014,850.0014,100.0014,600.0014,600.0083,957
28 May 202014,950.0015,200.0014,150.0014,400.0014,400.0091,905
27 May 202014,600.0015,250.0014,450.0014,800.0014,800.00123,314
26 May 202014,250.0014,700.0014,150.0014,450.0014,450.0072,375
25 May 202014,100.0014,250.0013,900.0014,050.0014,050.0048,391
22 May 202014,650.0014,750.0014,000.0014,050.0014,050.0058,958
21 May 202014,800.0014,800.0014,550.0014,650.0014,650.0058,203
20 May 202014,800.0015,000.0014,600.0014,650.0014,650.0060,001
19 May 202014,100.0015,950.0014,100.0014,800.0014,800.00318,356
18 May 202014,200.0014,400.0013,850.0013,850.0013,850.0045,724
15 May 202014,300.0014,500.0014,000.0014,200.0014,200.0038,463
14 May 202014,450.0014,500.0014,150.0014,400.0014,400.0031,624
13 May 202014,000.0014,600.0014,000.0014,500.0014,500.0037,198
12 May 202014,750.0014,800.0014,050.0014,350.0014,350.0058,626
11 May 202015,100.0015,150.0014,550.0014,800.0014,800.0069,082
08 May 202015,150.0015,350.0015,050.0015,200.0015,200.0061,013
07 May 202015,250.0015,600.0015,000.0015,050.0015,050.0081,062
06 May 202015,150.0015,250.0014,900.0015,250.0015,250.0078,375
04 May 202015,150.0015,150.0014,550.0014,650.0014,650.00120,330
29 Apr 202014,250.0014,800.0014,100.0014,650.0014,650.00118,178
28 Apr 202014,300.0014,350.0013,900.0014,150.0014,150.0096,177
27 Apr 202014,250.0014,500.0014,000.0014,150.0014,150.00137,582
24 Apr 202014,850.0014,850.0014,050.0014,200.0014,200.00114,001
23 Apr 202014,750.0015,250.0014,400.0014,750.0014,750.0099,903
22 Apr 202014,450.0014,750.0013,550.0014,700.0014,700.00164,016
21 Apr 202015,400.0016,100.0013,000.0014,400.0014,400.00443,644
20 Apr 202014,350.0016,100.0014,050.0015,250.0015,250.00509,622
17 Apr 202013,750.0014,100.0013,450.0013,800.0013,800.00108,572
16 Apr 202012,600.0014,500.0012,300.0013,950.0013,950.00261,067
14 Apr 202012,200.0012,550.0012,000.0012,500.0012,500.00100,762
13 Apr 202012,250.0012,300.0011,900.0012,000.0012,000.0043,686
10 Apr 202012,600.0012,600.0011,950.0012,250.0012,250.0085,852
09 Apr 202012,600.0012,600.0012,200.0012,450.0012,450.0062,253
08 Apr 202012,200.0012,350.0011,850.0012,250.0012,250.0075,739
07 Apr 202012,150.0012,850.0011,850.0012,200.0012,200.00237,884
06 Apr 202011,150.0012,000.0010,900.0011,900.0011,900.00145,189
03 Apr 202010,900.0011,000.0010,550.0010,900.0010,900.0082,591
02 Apr 202010,500.0010,850.0010,050.0010,750.0010,750.0091,486
01 Apr 202010,650.0011,200.0010,300.0010,500.0010,500.00117,170
31 Mar 20209,700.0011,700.009,660.0010,700.0010,700.00262,543
30 Mar 20209,300.009,570.009,120.009,570.009,570.0055,124
27 Mar 20209,530.009,840.009,180.009,600.009,600.00134,413
26 Mar 20209,010.009,480.008,670.009,290.009,290.00159,995
25 Mar 20208,490.008,820.008,110.008,820.008,820.00197,115
24 Mar 20207,360.007,810.007,300.007,740.007,740.0075,793
23 Mar 20207,110.007,590.007,110.007,200.007,200.00152,290
20 Mar 20207,060.007,760.007,050.007,670.007,670.00199,804
19 Mar 20208,800.009,000.006,950.007,060.007,060.00231,455
18 Mar 20209,420.009,630.008,700.008,700.008,700.00113,379
17 Mar 20209,000.009,740.008,950.009,390.009,390.00174,883
16 Mar 202010,250.0010,650.009,750.009,750.009,750.00183,265
13 Mar 202010,050.0010,750.009,470.0010,250.0010,250.00325,883
12 Mar 202012,300.0012,400.0011,200.0011,400.0011,400.00170,776
11 Mar 202013,050.0013,250.0012,400.0012,500.0012,500.0079,377
10 Mar 202012,600.0013,200.0012,600.0013,100.0013,100.0072,003
09 Mar 202013,850.0013,850.0013,850.0013,850.0013,850.00-
06 Mar 202014,400.0014,600.0013,700.0013,850.0013,850.0085,780
05 Mar 202014,150.0014,550.0014,100.0014,250.0014,250.0054,993
04 Mar 202013,550.0014,250.0013,500.0014,050.0014,050.0040,114
03 Mar 202013,850.0014,200.0013,650.0013,700.0013,700.0059,638
02 Mar 202013,600.0013,850.0013,300.0013,650.0013,650.0078,449
28 Feb 202014,050.0014,300.0013,650.0013,650.0013,650.0098,967
27 Feb 202014,650.0014,900.0014,250.0014,400.0014,400.0067,425
26 Feb 202014,600.0015,050.0014,450.0014,750.0014,750.0045,219
25 Feb 202014,350.0015,000.0014,350.0014,950.0014,950.0055,320
24 Feb 202015,000.0015,200.0014,700.0014,700.0014,700.00116,891
21 Feb 202015,900.0016,000.0015,550.0015,600.0015,600.0065,152
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more