Hyundai Motor Securities Co.,Ltd. (KRX:001500)
South Korea · Delayed Price · Currency is KRW 8,030.00
-230.00 (-2.78%)
At close: Nov 21, 2025
Hyundai Motor Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 8,080.00 | 8,090.00 | 7,980.00 | 8,030.00 | 8,030.00 | -2.78% | 77,736 |
| Nov 20, 2025 | 8,170.00 | 8,290.00 | 8,090.00 | 8,260.00 | 8,260.00 | 2.99% | 75,040 |
| Nov 19, 2025 | 8,010.00 | 8,080.00 | 7,880.00 | 8,020.00 | 8,020.00 | 0.63% | 88,989 |
| Nov 18, 2025 | 8,210.00 | 8,230.00 | 7,950.00 | 7,970.00 | 7,970.00 | -3.86% | 241,409 |
| Nov 17, 2025 | 8,490.00 | 8,490.00 | 8,190.00 | 8,290.00 | 8,290.00 | -0.96% | 159,257 |
| Nov 14, 2025 | 8,500.00 | 8,540.00 | 8,320.00 | 8,370.00 | 8,370.00 | -3.57% | 214,416 |
| Nov 13, 2025 | 8,680.00 | 8,700.00 | 8,480.00 | 8,680.00 | 8,680.00 | 0.58% | 109,450 |
| Nov 12, 2025 | 8,520.00 | 8,720.00 | 8,350.00 | 8,630.00 | 8,630.00 | 3.48% | 4,270,998 |
| Nov 11, 2025 | 8,530.00 | 8,630.00 | 8,240.00 | 8,340.00 | 8,340.00 | -2.23% | 185,584 |
| Nov 10, 2025 | 8,150.00 | 8,530.00 | 8,090.00 | 8,530.00 | 8,530.00 | 6.36% | 184,857 |
| Nov 7, 2025 | 8,270.00 | 8,280.00 | 7,950.00 | 8,020.00 | 8,020.00 | -2.79% | 160,561 |
| Nov 6, 2025 | 8,250.00 | 8,320.00 | 7,990.00 | 8,250.00 | 8,250.00 | 2.10% | 211,619 |
| Nov 5, 2025 | 8,290.00 | 8,300.00 | 7,920.00 | 8,080.00 | 8,080.00 | -2.53% | 260,920 |
| Nov 4, 2025 | 8,580.00 | 8,610.00 | 8,250.00 | 8,290.00 | 8,290.00 | -3.49% | 208,245 |
| Nov 3, 2025 | 8,740.00 | 8,770.00 | 8,540.00 | 8,590.00 | 8,590.00 | -1.60% | 202,560 |
| Oct 31, 2025 | 8,770.00 | 8,870.00 | 8,330.00 | 8,730.00 | 8,730.00 | -1.91% | 245,990 |
| Oct 30, 2025 | 9,060.00 | 9,130.00 | 8,820.00 | 8,900.00 | 8,900.00 | -0.22% | 214,334 |
| Oct 29, 2025 | 8,980.00 | 8,980.00 | 8,750.00 | 8,920.00 | 8,920.00 | 0.11% | 111,291 |
| Oct 28, 2025 | 8,940.00 | 9,070.00 | 8,840.00 | 8,910.00 | 8,910.00 | -0.67% | 154,577 |
| Oct 27, 2025 | 9,000.00 | 9,150.00 | 8,850.00 | 8,970.00 | 8,970.00 | 2.28% | 213,430 |
| Oct 24, 2025 | 8,780.00 | 8,850.00 | 8,660.00 | 8,770.00 | 8,770.00 | 1.15% | 137,559 |
| Oct 23, 2025 | 8,640.00 | 8,710.00 | 8,560.00 | 8,670.00 | 8,670.00 | -1.14% | 112,276 |
| Oct 22, 2025 | 8,740.00 | 8,770.00 | 8,560.00 | 8,770.00 | 8,770.00 | - | 90,060 |
| Oct 21, 2025 | 9,110.00 | 9,130.00 | 8,700.00 | 8,770.00 | 8,770.00 | -2.34% | 145,821 |
| Oct 20, 2025 | 8,650.00 | 9,020.00 | 8,550.00 | 8,980.00 | 8,980.00 | 4.78% | 240,036 |
| Oct 17, 2025 | 8,640.00 | 8,640.00 | 8,460.00 | 8,570.00 | 8,570.00 | -1.04% | 120,538 |
| Oct 16, 2025 | 8,570.00 | 8,840.00 | 8,570.00 | 8,660.00 | 8,660.00 | 1.29% | 163,292 |
| Oct 15, 2025 | 8,210.00 | 8,550.00 | 7,990.00 | 8,550.00 | 8,550.00 | 4.27% | 122,257 |
| Oct 14, 2025 | 8,300.00 | 8,390.00 | 8,120.00 | 8,200.00 | 8,200.00 | -0.61% | 115,857 |
| Oct 13, 2025 | 8,350.00 | 8,360.00 | 8,150.00 | 8,250.00 | 8,250.00 | -3.17% | 126,369 |
| Oct 10, 2025 | 8,570.00 | 8,600.00 | 8,460.00 | 8,520.00 | 8,520.00 | 0.35% | 70,487 |
| Oct 2, 2025 | 8,380.00 | 8,590.00 | 8,330.00 | 8,490.00 | 8,490.00 | 1.80% | 104,476 |
| Oct 1, 2025 | 8,330.00 | 8,340.00 | 8,280.00 | 8,340.00 | 8,340.00 | 0.12% | 89,708 |
| Sep 30, 2025 | 8,420.00 | 8,420.00 | 8,260.00 | 8,330.00 | 8,330.00 | -1.07% | 56,840 |
| Sep 29, 2025 | 8,350.00 | 8,620.00 | 8,350.00 | 8,420.00 | 8,420.00 | 1.20% | 81,065 |
| Sep 26, 2025 | 8,550.00 | 8,550.00 | 8,300.00 | 8,320.00 | 8,320.00 | -1.89% | 94,918 |
| Sep 25, 2025 | 8,360.00 | 8,480.00 | 8,300.00 | 8,480.00 | 8,480.00 | 1.19% | 132,928 |
| Sep 24, 2025 | 8,500.00 | 8,570.00 | 8,300.00 | 8,380.00 | 8,380.00 | -2.10% | 202,043 |
| Sep 23, 2025 | 8,820.00 | 8,820.00 | 8,510.00 | 8,560.00 | 8,560.00 | -2.62% | 188,968 |
| Sep 22, 2025 | 8,590.00 | 8,850.00 | 8,580.00 | 8,790.00 | 8,790.00 | 0.23% | 143,299 |
| Sep 19, 2025 | 9,020.00 | 9,020.00 | 8,700.00 | 8,770.00 | 8,770.00 | -2.23% | 144,665 |
| Sep 18, 2025 | 8,840.00 | 8,980.00 | 8,740.00 | 8,970.00 | 8,970.00 | 2.63% | 98,842 |
| Sep 17, 2025 | 8,890.00 | 8,890.00 | 8,700.00 | 8,740.00 | 8,740.00 | -2.02% | 102,156 |
| Sep 16, 2025 | 9,070.00 | 9,070.00 | 8,900.00 | 8,920.00 | 8,920.00 | -0.89% | 107,129 |
| Sep 15, 2025 | 9,000.00 | 9,200.00 | 8,950.00 | 9,000.00 | 9,000.00 | 2.04% | 353,230 |
| Sep 12, 2025 | 8,950.00 | 9,200.00 | 8,740.00 | 8,820.00 | 8,820.00 | 1.03% | 168,017 |
| Sep 11, 2025 | 9,060.00 | 9,080.00 | 8,730.00 | 8,730.00 | 8,730.00 | -3.96% | 974,040 |
| Sep 10, 2025 | 8,900.00 | 9,100.00 | 8,800.00 | 9,090.00 | 9,090.00 | 5.94% | 392,870 |
| Sep 9, 2025 | 8,380.00 | 8,650.00 | 8,310.00 | 8,580.00 | 8,580.00 | 2.63% | 454,128 |
| Sep 8, 2025 | 7,970.00 | 8,500.00 | 7,930.00 | 8,360.00 | 8,360.00 | 7.04% | 552,623 |