Hyundai Motor Securities Co.,Ltd. (KRX:001500)
South Korea · Delayed Price · Currency is KRW 7,920.00
-130.00 (-1.61%)
Jan 8, 2026, 10:40 AM KST
Hyundai Motor Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 136,575 |
| 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% | 99,316 |
| 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% | 136,581 |
| 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 |
| 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 |