Hyundai Motor Securities Co.,Ltd. (KRX:001500)
South Korea · Delayed Price · Currency is KRW 9,510.00
+500.00 (5.55%)
Jan 29, 2026, 3:30 PM KST
Hyundai Motor Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 8,980.00 | 9,510.00 | 8,750.00 | 9,510.00 | 9,510.00 | 5.55% | 602,828 |
| Jan 28, 2026 | 9,130.00 | 9,190.00 | 8,950.00 | 9,010.00 | 9,010.00 | -0.33% | 328,357 |
| Jan 27, 2026 | 8,990.00 | 9,100.00 | 8,830.00 | 9,040.00 | 9,040.00 | 1.23% | 211,261 |
| Jan 26, 2026 | 9,110.00 | 9,120.00 | 8,880.00 | 8,930.00 | 8,930.00 | -1.54% | 201,815 |
| Jan 23, 2026 | 8,680.00 | 9,090.00 | 8,640.00 | 9,070.00 | 9,070.00 | 5.59% | 588,690 |
| Jan 22, 2026 | 8,600.00 | 8,890.00 | 8,480.00 | 8,590.00 | 8,590.00 | 2.38% | 190,669 |
| Jan 21, 2026 | 8,470.00 | 8,470.00 | 8,240.00 | 8,390.00 | 8,390.00 | -1.76% | 141,630 |
| Jan 20, 2026 | 8,510.00 | 8,700.00 | 8,340.00 | 8,540.00 | 8,540.00 | 0.23% | 191,407 |
| Jan 19, 2026 | 8,530.00 | 8,720.00 | 8,380.00 | 8,520.00 | 8,520.00 | 0.95% | 216,325 |
| Jan 16, 2026 | 8,350.00 | 8,610.00 | 8,300.00 | 8,440.00 | 8,440.00 | 1.69% | 208,037 |
| Jan 15, 2026 | 8,060.00 | 8,310.00 | 8,050.00 | 8,300.00 | 8,300.00 | 2.85% | 279,546 |
| Jan 14, 2026 | 8,020.00 | 8,120.00 | 7,890.00 | 8,070.00 | 8,070.00 | 0.62% | 133,210 |
| Jan 13, 2026 | 7,990.00 | 8,050.00 | 7,900.00 | 8,020.00 | 8,020.00 | 1.39% | 114,649 |
| Jan 12, 2026 | 7,890.00 | 8,050.00 | 7,850.00 | 7,910.00 | 7,910.00 | 0.64% | 132,228 |
| Jan 9, 2026 | 7,930.00 | 7,930.00 | 7,850.00 | 7,860.00 | 7,860.00 | -0.38% | 105,822 |
| Jan 8, 2026 | 8,030.00 | 8,030.00 | 7,880.00 | 7,890.00 | 7,890.00 | -1.99% | 139,349 |
| Jan 7, 2026 | 8,190.00 | 8,200.00 | 7,960.00 | 8,050.00 | 8,050.00 | -1.71% | 127,446 |
| Jan 6, 2026 | 7,980.00 | 8,220.00 | 7,900.00 | 8,190.00 | 8,190.00 | 3.54% | 195,283 |
| Jan 5, 2026 | 7,900.00 | 8,000.00 | 7,840.00 | 7,910.00 | 7,910.00 | 0.13% | 137,736 |
| Jan 2, 2026 | 7,900.00 | 7,900.00 | 7,770.00 | 7,900.00 | 7,900.00 | -0.25% | 128,354 |
| Dec 30, 2025 | 7,950.00 | 7,970.00 | 7,880.00 | 7,920.00 | 7,920.00 | -0.25% | 83,673 |
| Dec 29, 2025 | 8,010.00 | 8,030.00 | 7,880.00 | 7,940.00 | 7,940.00 | -0.87% | 57,468 |
| Dec 26, 2025 | 8,050.00 | 8,110.00 | 8,010.00 | 8,010.00 | 8,010.00 | -0.62% | 59,788 |
| Dec 24, 2025 | 8,130.00 | 8,140.00 | 8,050.00 | 8,060.00 | 8,060.00 | -0.37% | 82,675 |
| Dec 23, 2025 | 8,170.00 | 8,210.00 | 8,070.00 | 8,090.00 | 8,090.00 | -0.37% | 80,340 |
| Dec 22, 2025 | 8,090.00 | 8,190.00 | 8,080.00 | 8,120.00 | 8,120.00 | 1.00% | 64,490 |
| Dec 19, 2025 | 8,030.00 | 8,090.00 | 7,980.00 | 8,040.00 | 8,040.00 | 0.63% | 118,104 |
| Dec 18, 2025 | 7,980.00 | 8,090.00 | 7,950.00 | 7,990.00 | 7,990.00 | -0.62% | 52,606 |
| Dec 17, 2025 | 8,050.00 | 8,100.00 | 7,980.00 | 8,040.00 | 8,040.00 | 0.25% | 82,470 |
| Dec 16, 2025 | 8,150.00 | 8,160.00 | 8,020.00 | 8,020.00 | 8,020.00 | -0.99% | 99,416 |
| Dec 15, 2025 | 8,110.00 | 8,190.00 | 8,080.00 | 8,100.00 | 8,100.00 | -1.94% | 73,226 |
| Dec 12, 2025 | 8,090.00 | 8,280.00 | 8,050.00 | 8,260.00 | 8,260.00 | 2.74% | 355,494 |
| Dec 11, 2025 | 8,090.00 | 8,170.00 | 8,040.00 | 8,040.00 | 8,040.00 | -0.25% | 109,319 |
| Dec 10, 2025 | 8,150.00 | 8,160.00 | 8,040.00 | 8,060.00 | 8,060.00 | -0.86% | 40,858 |
| Dec 9, 2025 | 8,210.00 | 8,210.00 | 8,090.00 | 8,130.00 | 8,130.00 | -0.85% | 64,898 |
| Dec 8, 2025 | 8,330.00 | 8,360.00 | 8,180.00 | 8,200.00 | 8,200.00 | -1.09% | 66,838 |
| Dec 5, 2025 | 8,240.00 | 8,320.00 | 8,170.00 | 8,290.00 | 8,290.00 | 0.61% | 48,611 |
| Dec 4, 2025 | 8,410.00 | 8,410.00 | 8,220.00 | 8,240.00 | 8,240.00 | -1.08% | 67,952 |
| Dec 3, 2025 | 8,220.00 | 8,390.00 | 8,160.00 | 8,330.00 | 8,330.00 | 1.96% | 136,780 |
| Dec 2, 2025 | 8,090.00 | 8,180.00 | 8,090.00 | 8,170.00 | 8,170.00 | 1.24% | 125,347 |
| Dec 1, 2025 | 8,130.00 | 8,210.00 | 8,020.00 | 8,070.00 | 8,070.00 | -0.62% | 70,164 |
| Nov 28, 2025 | 8,120.00 | 8,120.00 | 8,050.00 | 8,120.00 | 8,120.00 | 0.50% | 68,646 |
| Nov 27, 2025 | 8,140.00 | 8,180.00 | 8,050.00 | 8,080.00 | 8,080.00 | -0.49% | 53,417 |
| Nov 26, 2025 | 7,990.00 | 8,120.00 | 7,950.00 | 8,120.00 | 8,120.00 | 2.14% | 75,000 |
| Nov 25, 2025 | 8,080.00 | 8,130.00 | 7,850.00 | 7,950.00 | 7,950.00 | -0.25% | 126,561 |
| Nov 24, 2025 | 8,130.00 | 8,130.00 | 7,930.00 | 7,970.00 | 7,970.00 | -0.75% | 81,561 |
| 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 |