011760.KS - Hyundai Corporation

KSE - KSE Delayed price. Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202014,050.0014,300.0013,750.0013,900.0013,900.0036,297
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
20 Feb 202016,200.0016,350.0015,800.0016,050.0016,050.0049,844
19 Feb 202016,000.0016,300.0015,800.0016,200.0016,200.0039,905
18 Feb 202016,300.0016,350.0015,950.0016,000.0016,000.0046,618
17 Feb 202016,500.0016,500.0016,200.0016,300.0016,300.0023,804
14 Feb 202016,350.0016,700.0016,350.0016,550.0016,550.0032,999
13 Feb 202016,400.0016,700.0016,400.0016,600.0016,600.0044,968
12 Feb 202016,650.0016,850.0016,400.0016,400.0016,400.0049,462
11 Feb 202016,400.0016,700.0016,250.0016,650.0016,650.0063,265
10 Feb 202016,250.0016,400.0016,000.0016,300.0016,300.0030,886
07 Feb 202016,300.0016,400.0016,150.0016,250.0016,250.0023,725
06 Feb 202016,100.0016,350.0016,100.0016,300.0016,300.0050,015
05 Feb 202016,150.0016,300.0015,950.0016,050.0016,050.0032,439
04 Feb 202015,700.0016,200.0015,700.0016,100.0016,100.0051,188
03 Feb 202015,300.0016,000.0015,000.0015,800.0015,800.0069,853
31 Jan 202016,050.0016,350.0015,800.0015,900.0015,900.0044,573
30 Jan 202016,400.0016,550.0016,050.0016,100.0016,100.0051,940
29 Jan 202016,500.0016,650.0016,400.0016,400.0016,400.0047,739
28 Jan 202017,100.0017,100.0016,250.0016,400.0016,400.00105,073
23 Jan 202017,800.0017,850.0017,550.0017,600.0017,600.0011,973
22 Jan 202017,600.0017,950.0017,450.0017,850.0017,850.0027,292
21 Jan 202017,600.0017,950.0017,500.0017,500.0017,500.0032,118
20 Jan 202018,150.0018,150.0017,700.0017,700.0017,700.0046,951
17 Jan 202018,100.0018,250.0017,950.0018,150.0018,150.0023,264
16 Jan 202018,550.0018,550.0017,850.0018,100.0018,100.0045,111
15 Jan 202017,950.0018,600.0017,950.0018,450.0018,450.0070,191
14 Jan 202018,100.0018,200.0017,800.0017,950.0017,950.0048,849
13 Jan 202017,200.0018,250.0017,050.0018,100.0018,100.00101,240
10 Jan 202017,000.0017,350.0017,000.0017,250.0017,250.0037,662
09 Jan 202016,700.0017,300.0016,700.0017,200.0017,200.0047,114
08 Jan 202017,150.0017,150.0016,000.0016,400.0016,400.00111,758
07 Jan 202017,050.0017,350.0017,050.0017,150.0017,150.0017,716
06 Jan 202017,400.0017,450.0016,900.0017,000.0017,000.0060,279
03 Jan 202017,600.0017,700.0017,400.0017,450.0017,450.0046,164
02 Jan 202017,850.0017,900.0017,500.0017,600.0017,600.0029,270
30 Dec 201917,850.0017,900.0017,700.0017,900.0017,900.0019,312
27 Dec 201918,250.0018,250.0017,750.0017,750.0017,750.0063,220
26 Dec 201917,900.0018,450.0017,900.0018,450.0018,450.0055,799
24 Dec 201918,050.0018,100.0017,900.0018,000.0018,000.0017,740
23 Dec 201918,250.0018,250.0017,850.0018,050.0018,050.0030,261
20 Dec 201918,250.0018,300.0018,050.0018,300.0018,300.0021,447
19 Dec 201917,900.0018,350.0017,900.0018,150.0018,150.0026,374
18 Dec 201918,050.0018,150.0017,950.0018,100.0018,100.0041,451
17 Dec 201918,250.0018,350.0017,800.0018,050.0018,050.0036,956
16 Dec 201918,450.0018,450.0018,050.0018,200.0018,200.0033,210
13 Dec 201918,200.0018,400.0018,050.0018,300.0018,300.0053,710
12 Dec 201917,850.0018,150.0017,800.0018,050.0018,050.0042,726
11 Dec 201917,200.0017,850.0017,200.0017,800.0017,800.0044,699
10 Dec 201917,200.0017,400.0017,150.0017,250.0017,250.0018,960
09 Dec 201917,100.0017,450.0017,000.0017,300.0017,300.0037,326
06 Dec 201916,800.0017,150.0016,800.0017,150.0017,150.0016,097
05 Dec 201917,000.0017,250.0016,800.0016,900.0016,900.0043,092
04 Dec 201917,300.0017,300.0017,000.0017,050.0017,050.0034,266
03 Dec 201917,350.0017,650.0017,000.0017,450.0017,450.0048,706
02 Dec 201917,650.0017,650.0017,350.0017,400.0017,400.0029,552
29 Nov 201917,750.0017,900.0017,400.0017,500.0017,500.0038,094
28 Nov 201918,100.0018,100.0017,650.0017,750.0017,750.0019,712
27 Nov 201917,750.0018,150.0017,500.0018,100.0018,100.0049,395
26 Nov 201917,600.0017,800.0017,400.0017,750.0017,750.0038,860
25 Nov 201917,250.0017,600.0017,250.0017,550.0017,550.0014,925
22 Nov 201917,100.0017,550.0017,100.0017,250.0017,250.0036,155
21 Nov 201917,700.0017,850.0017,200.0017,200.0017,200.0079,223
20 Nov 201918,150.0018,150.0017,600.0017,750.0017,750.0050,019
19 Nov 201918,450.0018,450.0018,000.0018,150.0018,150.0024,227
18 Nov 201918,250.0018,650.0018,250.0018,350.0018,350.0054,866
15 Nov 201917,950.0018,200.0017,800.0018,050.0018,050.0043,449
14 Nov 2019------
13 Nov 201918,050.0018,200.0017,850.0017,900.0017,900.0037,823
12 Nov 201918,150.0018,300.0017,950.0018,050.0018,050.0031,052
11 Nov 201918,400.0018,400.0018,050.0018,150.0018,150.0022,000
08 Nov 201918,300.0018,500.0018,100.0018,450.0018,450.0035,253
07 Nov 201918,400.0018,400.0018,150.0018,400.0018,400.0029,939
06 Nov 201918,250.0018,450.0018,000.0018,350.0018,350.0056,087
05 Nov 201917,950.0018,250.0017,950.0018,050.0018,050.0063,592
04 Nov 201917,600.0017,850.0017,600.0017,800.0017,800.0046,292
01 Nov 201917,650.0017,750.0017,550.0017,650.0017,650.0019,358
31 Oct 201917,850.0018,000.0017,600.0017,650.0017,650.0032,090
30 Oct 201917,800.0018,000.0017,700.0017,850.0017,850.0025,699
29 Oct 201918,050.0018,250.0017,850.0018,050.0018,050.0031,446
28 Oct 201917,700.0018,250.0017,600.0018,050.0018,050.0058,755
25 Oct 201917,800.0017,900.0017,450.0017,800.0017,800.0052,530
24 Oct 201917,550.0017,750.0017,300.0017,700.0017,700.0050,898
23 Oct 201917,700.0017,800.0017,400.0017,550.0017,550.0096,912
22 Oct 201917,900.0018,200.0017,800.0018,150.0018,150.0052,429
21 Oct 201918,000.0018,100.0017,700.0017,750.0017,750.0072,888
18 Oct 201918,250.0018,500.0018,050.0018,050.0018,050.0048,083
17 Oct 201918,550.0018,600.0018,200.0018,250.0018,250.0025,780
16 Oct 201918,300.0018,650.0018,300.0018,550.0018,550.0036,297
15 Oct 201918,250.0018,550.0018,250.0018,300.0018,300.0031,873
14 Oct 201918,100.0018,650.0018,050.0018,350.0018,350.0065,469
11 Oct 201918,050.0018,200.0017,950.0018,000.0018,000.0033,108
10 Oct 201917,750.0018,150.0017,750.0018,000.0018,000.0044,299
08 Oct 201917,550.0018,200.0017,550.0018,150.0018,150.0078,858
07 Oct 201918,150.0018,350.0017,500.0017,650.0017,650.00314,877
04 Oct 201920,200.0020,200.0019,500.0019,500.0019,500.00101,640
02 Oct 201920,200.0020,450.0019,700.0019,950.0019,950.00104,563
*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