011760.KS - Hyundai Corporation

KSE - KSE Delayed price. Currency in KRW
DateOpenHighLowClose*Adj. close**Volume
17 Sep 201921,000.0021,350.0020,700.0021,050.0021,050.00110,821
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
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------
*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