Hyundai Motor Securities Co.,Ltd. (KRX:001500)
South Korea · Delayed Price · Currency is KRW 8,360.00
+550.00 (7.04%)
At close: Sep 8, 2025
Hyundai Motor Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7,970.00 | 8,500.00 | 7,930.00 | 8,360.00 | 8,360.00 | 7.04% | 559,657 |
| Sep 5, 2025 | 7,870.00 | 7,880.00 | 7,760.00 | 7,810.00 | 7,810.00 | -0.51% | 70,284 |
| Sep 4, 2025 | 7,730.00 | 7,860.00 | 7,730.00 | 7,850.00 | 7,850.00 | 1.16% | 50,073 |
| Sep 3, 2025 | 7,750.00 | 7,780.00 | 7,690.00 | 7,760.00 | 7,760.00 | - | 43,006 |
| Sep 2, 2025 | 7,770.00 | 7,810.00 | 7,740.00 | 7,760.00 | 7,760.00 | - | 38,053 |
| Sep 1, 2025 | 7,820.00 | 7,860.00 | 7,730.00 | 7,760.00 | 7,760.00 | -1.27% | 73,565 |
| Aug 29, 2025 | 7,920.00 | 7,950.00 | 7,820.00 | 7,860.00 | 7,860.00 | -0.25% | 86,053 |
| Aug 28, 2025 | 7,640.00 | 7,950.00 | 7,600.00 | 7,880.00 | 7,880.00 | 3.14% | 192,845 |
| Aug 27, 2025 | 7,700.00 | 7,720.00 | 7,560.00 | 7,640.00 | 7,640.00 | -0.65% | 197,829 |
| Aug 26, 2025 | 7,790.00 | 7,850.00 | 7,690.00 | 7,690.00 | 7,690.00 | -2.16% | 126,068 |
| Aug 25, 2025 | 7,790.00 | 7,860.00 | 7,760.00 | 7,860.00 | 7,860.00 | 2.08% | 88,241 |
| Aug 22, 2025 | 7,810.00 | 7,850.00 | 7,650.00 | 7,700.00 | 7,700.00 | -1.16% | 125,349 |
| Aug 21, 2025 | 7,730.00 | 7,840.00 | 7,730.00 | 7,790.00 | 7,790.00 | 0.65% | 67,462 |
| Aug 20, 2025 | 7,710.00 | 7,780.00 | 7,590.00 | 7,740.00 | 7,740.00 | -1.40% | 196,179 |
| Aug 19, 2025 | 7,970.00 | 7,970.00 | 7,790.00 | 7,850.00 | 7,850.00 | -0.76% | 141,506 |
| Aug 18, 2025 | 8,100.00 | 8,100.00 | 7,850.00 | 7,910.00 | 7,910.00 | -2.47% | 324,675 |
| Aug 14, 2025 | 8,160.00 | 8,210.00 | 8,050.00 | 8,110.00 | 8,110.00 | -0.49% | 114,360 |
| Aug 13, 2025 | 8,340.00 | 8,340.00 | 8,090.00 | 8,150.00 | 8,150.00 | -0.85% | 116,429 |
| Aug 12, 2025 | 8,160.00 | 8,460.00 | 8,160.00 | 8,220.00 | 8,220.00 | 0.98% | 173,568 |
| Aug 11, 2025 | 8,270.00 | 8,270.00 | 8,010.00 | 8,140.00 | 8,140.00 | -1.33% | 197,981 |
| Aug 8, 2025 | 8,280.00 | 8,320.00 | 8,180.00 | 8,250.00 | 8,250.00 | -0.72% | 135,060 |
| Aug 7, 2025 | 8,380.00 | 8,490.00 | 8,240.00 | 8,310.00 | 8,310.00 | 0.48% | 123,556 |
| Aug 6, 2025 | 8,160.00 | 8,280.00 | 8,100.00 | 8,270.00 | 8,270.00 | 1.35% | 96,614 |
| Aug 5, 2025 | 8,230.00 | 8,320.00 | 8,110.00 | 8,160.00 | 8,160.00 | 0.62% | 112,796 |
| Aug 4, 2025 | 7,990.00 | 8,120.00 | 7,930.00 | 8,110.00 | 8,110.00 | 2.01% | 148,626 |
| Aug 1, 2025 | 8,360.00 | 8,400.00 | 7,950.00 | 7,950.00 | 7,950.00 | -6.14% | 426,393 |
| Jul 31, 2025 | 8,610.00 | 8,710.00 | 8,470.00 | 8,470.00 | 8,470.00 | -1.28% | 135,052 |
| Jul 30, 2025 | 8,680.00 | 8,720.00 | 8,490.00 | 8,580.00 | 8,580.00 | -0.81% | 183,396 |
| Jul 29, 2025 | 8,590.00 | 8,670.00 | 8,500.00 | 8,650.00 | 8,650.00 | 0.46% | 342,381 |
| Jul 28, 2025 | 9,090.00 | 9,140.00 | 8,490.00 | 8,610.00 | 8,610.00 | -5.38% | 319,548 |
| Jul 25, 2025 | 9,210.00 | 9,420.00 | 9,070.00 | 9,100.00 | 9,100.00 | - | 194,584 |
| Jul 24, 2025 | 9,290.00 | 9,360.00 | 9,070.00 | 9,100.00 | 9,100.00 | -1.41% | 330,479 |
| Jul 23, 2025 | 9,370.00 | 9,400.00 | 9,040.00 | 9,230.00 | 9,230.00 | -1.60% | 303,234 |
| Jul 22, 2025 | 9,600.00 | 9,660.00 | 9,320.00 | 9,380.00 | 9,380.00 | -1.26% | 323,972 |
| Jul 21, 2025 | 9,490.00 | 9,520.00 | 9,370.00 | 9,500.00 | 9,500.00 | -0.63% | 190,539 |
| Jul 18, 2025 | 9,950.00 | 9,950.00 | 9,440.00 | 9,560.00 | 9,560.00 | -3.14% | 419,275 |
| Jul 17, 2025 | 9,990.00 | 10,040.00 | 9,820.00 | 9,870.00 | 9,870.00 | -0.40% | 267,084 |
| Jul 16, 2025 | 10,310.00 | 10,310.00 | 9,750.00 | 9,910.00 | 9,910.00 | -5.08% | 756,440 |
| Jul 15, 2025 | 10,670.00 | 10,730.00 | 10,220.00 | 10,440.00 | 10,440.00 | -1.32% | 530,694 |
| Jul 14, 2025 | 10,000.00 | 10,660.00 | 9,930.00 | 10,580.00 | 10,580.00 | 6.55% | 696,947 |
| Jul 11, 2025 | 9,980.00 | 10,080.00 | 9,830.00 | 9,930.00 | 9,930.00 | 3.22% | 565,547 |
| Jul 10, 2025 | 9,440.00 | 9,790.00 | 9,370.00 | 9,620.00 | 9,620.00 | 2.01% | 625,984 |
| Jul 9, 2025 | 8,800.00 | 9,520.00 | 8,750.00 | 9,430.00 | 9,430.00 | 9.27% | 1,090,439 |
| Jul 8, 2025 | 8,020.00 | 8,680.00 | 8,020.00 | 8,630.00 | 8,630.00 | 6.54% | 778,753 |
| Jul 7, 2025 | 7,940.00 | 8,110.00 | 7,940.00 | 8,100.00 | 8,100.00 | 0.75% | 179,494 |
| Jul 4, 2025 | 8,350.00 | 8,350.00 | 8,020.00 | 8,040.00 | 8,040.00 | -3.71% | 251,450 |
| Jul 3, 2025 | 8,150.00 | 8,360.00 | 8,060.00 | 8,350.00 | 8,350.00 | 3.47% | 353,059 |
| Jul 2, 2025 | 8,340.00 | 8,340.00 | 7,990.00 | 8,070.00 | 8,070.00 | -1.94% | 291,542 |
| Jul 1, 2025 | 8,070.00 | 8,340.00 | 8,070.00 | 8,230.00 | 8,230.00 | 2.36% | 353,747 |
| Jun 30, 2025 | 8,030.00 | 8,110.00 | 7,950.00 | 8,040.00 | 8,040.00 | 0.63% | 279,479 |