Hyundai Motor Securities Co.,Ltd. (KRX:001500)
South Korea · Delayed Price · Currency is KRW 9,470.00
-50.00 (-0.53%)
Jun 1, 2026, 3:30 PM KST
Hyundai Motor Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9,400.00 | 9,730.00 | 9,310.00 | 9,470.00 | 9,470.00 | -0.53% | 350,023 |
| May 29, 2026 | 9,850.00 | 9,900.00 | 9,510.00 | 9,520.00 | 9,520.00 | -2.26% | 351,679 |
| May 28, 2026 | 10,090.00 | 10,090.00 | 9,460.00 | 9,740.00 | 9,740.00 | -2.99% | 269,991 |
| May 27, 2026 | 10,620.00 | 10,780.00 | 10,000.00 | 10,040.00 | 10,040.00 | -4.02% | 248,774 |
| May 26, 2026 | 10,940.00 | 11,060.00 | 10,340.00 | 10,460.00 | 10,460.00 | -2.52% | 210,577 |
| May 22, 2026 | 10,700.00 | 10,870.00 | 10,580.00 | 10,730.00 | 10,730.00 | 2.39% | 147,816 |
| May 21, 2026 | 10,210.00 | 10,620.00 | 10,210.00 | 10,480.00 | 10,480.00 | 5.22% | 243,077 |
| May 20, 2026 | 10,200.00 | 10,200.00 | 9,810.00 | 9,960.00 | 9,960.00 | -2.73% | 195,559 |
| May 19, 2026 | 10,550.00 | 10,550.00 | 10,000.00 | 10,240.00 | 10,240.00 | -3.21% | 263,941 |
| May 18, 2026 | 10,790.00 | 10,820.00 | 10,300.00 | 10,580.00 | 10,580.00 | -3.38% | 244,457 |
| May 15, 2026 | 11,720.00 | 12,010.00 | 10,800.00 | 10,950.00 | 10,950.00 | -3.61% | 466,035 |
| May 14, 2026 | 11,300.00 | 11,560.00 | 11,180.00 | 11,360.00 | 11,360.00 | 1.79% | 189,664 |
| May 13, 2026 | 11,230.00 | 11,340.00 | 11,020.00 | 11,160.00 | 11,160.00 | -1.93% | 285,634 |
| May 12, 2026 | 12,230.00 | 12,480.00 | 11,150.00 | 11,380.00 | 11,380.00 | -6.18% | 502,590 |
| May 11, 2026 | 12,520.00 | 12,650.00 | 12,000.00 | 12,130.00 | 12,130.00 | -0.74% | 447,334 |
| May 8, 2026 | 11,900.00 | 12,490.00 | 11,810.00 | 12,220.00 | 12,220.00 | 0.16% | 689,029 |
| May 7, 2026 | 12,860.00 | 12,860.00 | 12,020.00 | 12,200.00 | 12,200.00 | -5.72% | 822,223 |
| May 6, 2026 | 13,200.00 | 13,200.00 | 12,480.00 | 12,940.00 | 12,940.00 | 11.07% | 2,288,161 |
| May 4, 2026 | 11,500.00 | 11,970.00 | 11,310.00 | 11,650.00 | 11,650.00 | 6.20% | 1,099,303 |
| Apr 30, 2026 | 11,340.00 | 11,340.00 | 10,940.00 | 10,970.00 | 10,970.00 | -3.18% | 254,335 |
| Apr 29, 2026 | 11,570.00 | 11,570.00 | 11,220.00 | 11,330.00 | 11,330.00 | -2.16% | 216,093 |
| Apr 28, 2026 | 11,490.00 | 11,730.00 | 11,340.00 | 11,580.00 | 11,580.00 | 0.87% | 350,475 |
| Apr 27, 2026 | 11,330.00 | 11,780.00 | 11,010.00 | 11,480.00 | 11,480.00 | 2.14% | 469,367 |
| Apr 24, 2026 | 11,200.00 | 11,290.00 | 11,120.00 | 11,240.00 | 11,240.00 | 0.36% | 166,373 |
| Apr 23, 2026 | 11,290.00 | 11,370.00 | 10,910.00 | 11,200.00 | 11,200.00 | 0.36% | 193,875 |
| Apr 22, 2026 | 11,190.00 | 11,190.00 | 10,830.00 | 11,160.00 | 11,160.00 | -0.36% | 158,099 |
| Apr 21, 2026 | 11,190.00 | 11,250.00 | 11,120.00 | 11,200.00 | 11,200.00 | 0.45% | 161,478 |
| Apr 20, 2026 | 11,030.00 | 11,240.00 | 10,920.00 | 11,150.00 | 11,150.00 | 0.90% | 163,955 |
| Apr 17, 2026 | 11,180.00 | 11,260.00 | 10,990.00 | 11,050.00 | 11,050.00 | -1.34% | 188,678 |
| Apr 16, 2026 | 11,260.00 | 11,260.00 | 11,090.00 | 11,200.00 | 11,200.00 | 0.54% | 186,281 |
| Apr 15, 2026 | 11,230.00 | 11,230.00 | 10,990.00 | 11,140.00 | 11,140.00 | 2.77% | 194,840 |
| Apr 14, 2026 | 10,750.00 | 10,990.00 | 10,700.00 | 10,840.00 | 10,840.00 | 3.93% | 222,032 |
| Apr 13, 2026 | 10,480.00 | 10,670.00 | 10,430.00 | 10,430.00 | 10,430.00 | -2.98% | 103,837 |
| Apr 10, 2026 | 10,740.00 | 10,800.00 | 10,610.00 | 10,750.00 | 10,750.00 | 2.38% | 138,578 |
| Apr 9, 2026 | 10,680.00 | 10,730.00 | 10,410.00 | 10,500.00 | 10,500.00 | -3.05% | 162,752 |
| Apr 8, 2026 | 10,460.00 | 10,880.00 | 10,430.00 | 10,830.00 | 10,830.00 | 7.55% | 434,761 |
| Apr 7, 2026 | 10,180.00 | 10,270.00 | 9,940.00 | 10,070.00 | 10,070.00 | 0.10% | 176,887 |
| Apr 6, 2026 | 10,030.00 | 10,170.00 | 9,700.00 | 10,060.00 | 10,060.00 | 0.30% | 193,830 |
| Apr 3, 2026 | 10,030.00 | 10,130.00 | 9,950.00 | 10,030.00 | 10,030.00 | 2.03% | 168,219 |
| Apr 2, 2026 | 10,500.00 | 10,680.00 | 9,740.00 | 9,830.00 | 9,830.00 | -8.22% | 987,245 |
| Apr 1, 2026 | 10,350.00 | 10,830.00 | 10,220.00 | 10,710.00 | 10,710.00 | 7.96% | 202,370 |
| Mar 31, 2026 | 10,200.00 | 10,350.00 | 9,900.00 | 9,920.00 | 9,920.00 | -4.34% | 284,811 |
| Mar 30, 2026 | 10,290.00 | 10,415.00 | 10,100.00 | 10,370.00 | 10,370.00 | -1.52% | 166,168 |
| Mar 27, 2026 | 10,700.00 | 11,020.00 | 10,550.00 | 10,900.00 | 10,530.00 | - | 131,324 |
| Mar 26, 2026 | 11,260.00 | 11,270.00 | 10,860.00 | 10,900.00 | 10,530.00 | -2.68% | 148,507 |
| Mar 25, 2026 | 11,070.00 | 11,500.00 | 11,070.00 | 11,200.00 | 10,819.82 | 2.66% | 254,364 |
| Mar 24, 2026 | 11,240.00 | 11,240.00 | 10,620.00 | 10,910.00 | 10,539.66 | 1.39% | 150,911 |
| Mar 23, 2026 | 11,190.00 | 11,190.00 | 10,600.00 | 10,760.00 | 10,394.75 | -7.00% | 203,597 |
| Mar 20, 2026 | 11,350.00 | 11,850.00 | 11,300.00 | 11,570.00 | 11,177.26 | 3.12% | 333,652 |
| Mar 19, 2026 | 11,260.00 | 11,420.00 | 11,190.00 | 11,220.00 | 10,839.14 | -3.28% | 163,651 |