011760.KS - Hyundai Corporation

KSE - KSE Delayed price. Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
20 Nov 201918,150.0018,150.0017,950.0017,950.0017,950.007,703
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 2019------
14 Nov 201917,900.0018,000.0017,800.0017,950.0017,950.0022,012
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 2019------
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 2019------
02 Oct 201920,200.0020,450.0019,700.0019,950.0019,950.00104,563
01 Oct 201919,700.0020,000.0019,500.0019,600.0019,600.0049,179
30 Sep 201920,050.0020,250.0019,450.0019,900.0019,900.0045,023
27 Sep 201919,700.0020,300.0019,700.0020,150.0020,150.0055,085
26 Sep 201920,000.0020,400.0019,450.0019,950.0019,950.0080,915
25 Sep 201920,750.0020,900.0019,700.0019,850.0019,850.00157,148
24 Sep 201921,450.0021,450.0020,650.0021,100.0021,100.0067,067
23 Sep 201921,500.0021,600.0021,200.0021,350.0021,350.00145,220
20 Sep 201920,650.0020,950.0020,300.0020,950.0020,950.0060,263
19 Sep 201920,850.0021,050.0020,300.0020,500.0020,500.00119,525
18 Sep 201921,000.0021,400.0020,650.0020,950.0020,950.00115,795
17 Sep 201921,000.0021,350.0020,700.0021,050.0021,050.00111,781
16 Sep 201920,600.0021,700.0020,600.0021,300.0021,300.00218,126
11 Sep 201920,400.0020,600.0019,750.0020,300.0020,300.00105,383
10 Sep 2019------
09 Sep 201918,450.0018,600.0018,350.0018,400.0018,400.0037,634
06 Sep 201918,700.0018,700.0018,350.0018,450.0018,450.0027,190
05 Sep 201918,600.0018,750.0018,500.0018,550.0018,550.0043,122
04 Sep 201918,500.0018,650.0018,350.0018,550.0018,550.0044,004
03 Sep 2019------
02 Sep 201918,650.0018,650.0018,350.0018,500.0018,500.0038,159
30 Aug 201918,350.0018,850.0018,250.0018,800.0018,800.0050,883
29 Aug 201918,200.0018,500.0018,050.0018,150.0018,150.0032,682
28 Aug 201917,900.0018,300.0017,850.0018,150.0018,150.0036,208
27 Aug 201918,250.0018,600.0017,850.0018,000.0018,000.0040,839
26 Aug 201917,850.0018,200.0017,650.0017,800.0017,800.0044,580
23 Aug 201918,650.0018,850.0018,350.0018,550.0018,550.0053,738
22 Aug 201919,000.0019,100.0018,650.0018,700.0018,700.0049,279
21 Aug 201919,050.0019,250.0018,950.0019,100.0019,100.0023,091
20 Aug 201919,000.0019,300.0018,800.0019,250.0019,250.0043,388
19 Aug 201918,000.0019,300.0018,000.0019,150.0019,150.00101,839
16 Aug 201918,100.0018,250.0017,750.0017,950.0017,950.0082,140
14 Aug 201919,150.0019,150.0018,350.0018,500.0018,500.0099,302
13 Aug 201918,200.0018,800.0018,150.0018,700.0018,700.0054,089
12 Aug 201918,300.0018,700.0018,250.0018,550.0018,550.0064,299
09 Aug 201918,050.0018,550.0017,900.0018,000.0018,000.0051,744
08 Aug 201917,200.0018,400.0017,200.0018,050.0018,050.00128,320
07 Aug 201916,500.0017,050.0016,450.0016,950.0016,950.0072,236
06 Aug 201916,250.0017,250.0016,000.0016,400.0016,400.00349,858
05 Aug 201918,700.0018,900.0017,150.0017,150.0017,150.00152,777
02 Aug 2019------
01 Aug 201919,250.0019,800.0019,100.0019,150.0019,150.0031,310
31 Jul 201918,950.0019,700.0018,900.0019,550.0019,550.0053,886
30 Jul 201918,750.0019,800.0018,750.0019,200.0019,200.0095,640
29 Jul 201920,000.0020,200.0018,850.0019,000.0019,000.00143,748
26 Jul 201920,000.0020,350.0019,800.0020,100.0020,100.0086,101
25 Jul 201920,550.0020,800.0019,950.0020,350.0020,350.00125,323
24 Jul 201921,100.0021,350.0020,800.0020,850.0020,850.0050,419
23 Jul 201921,450.0021,600.0021,100.0021,150.0021,150.0043,675
22 Jul 201921,650.0021,700.0021,300.0021,350.0021,350.0030,156
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
*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