Hyundai Motor Securities Co.,Ltd. (KRX:001500)
South Korea · Delayed Price · Currency is KRW 8,020.00
-20.00 (-0.25%)
Sep 11, 2026, 3:30 PM KST
Hyundai Motor Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 7,990.00 | 8,050.00 | 7,820.00 | 8,040.00 | 8,040.00 | 1.01% | 256,104 |
| Sep 9, 2026 | 8,010.00 | 8,030.00 | 7,930.00 | 7,960.00 | 7,960.00 | -0.62% | 36,534 |
| Sep 8, 2026 | 8,160.00 | 8,210.00 | 8,010.00 | 8,010.00 | 8,010.00 | -2.32% | 74,501 |
| Sep 7, 2026 | 7,950.00 | 8,240.00 | 7,950.00 | 8,200.00 | 8,200.00 | 3.54% | 244,807 |
| Sep 4, 2026 | 7,860.00 | 8,030.00 | 7,840.00 | 7,920.00 | 7,920.00 | 1.28% | 76,843 |
| Sep 3, 2026 | 7,930.00 | 7,990.00 | 7,780.00 | 7,820.00 | 7,820.00 | -0.26% | 82,963 |
| Sep 2, 2026 | 8,010.00 | 8,070.00 | 7,810.00 | 7,840.00 | 7,840.00 | -3.09% | 106,659 |
| Sep 1, 2026 | 7,980.00 | 8,130.00 | 7,950.00 | 8,090.00 | 8,090.00 | 1.51% | 81,904 |
| Aug 31, 2026 | 7,980.00 | 8,010.00 | 7,860.00 | 7,970.00 | 7,970.00 | -0.87% | 75,928 |
| Aug 28, 2026 | 8,000.00 | 8,040.00 | 7,900.00 | 8,040.00 | 8,040.00 | 0.25% | 68,718 |
| Aug 27, 2026 | 8,120.00 | 8,120.00 | 7,970.00 | 8,020.00 | 8,020.00 | -0.87% | 54,950 |
| Aug 26, 2026 | 8,070.00 | 8,100.00 | 7,960.00 | 8,090.00 | 8,090.00 | 0.25% | 92,626 |
| Aug 25, 2026 | 7,770.00 | 8,080.00 | 7,690.00 | 8,070.00 | 8,070.00 | 3.46% | 92,243 |
| Aug 24, 2026 | 7,840.00 | 7,840.00 | 7,700.00 | 7,800.00 | 7,800.00 | -0.51% | 42,887 |
| Aug 21, 2026 | 7,980.00 | 7,980.00 | 7,690.00 | 7,840.00 | 7,840.00 | -2.24% | 80,065 |
| Aug 20, 2026 | 7,820.00 | 8,060.00 | 7,820.00 | 8,020.00 | 8,020.00 | 4.02% | 104,135 |
| Aug 19, 2026 | 7,840.00 | 7,840.00 | 7,590.00 | 7,710.00 | 7,710.00 | -2.53% | 63,773 |
| Aug 18, 2026 | 8,240.00 | 8,240.00 | 7,880.00 | 7,910.00 | 7,910.00 | -4.12% | 144,727 |
| Aug 14, 2026 | 8,130.00 | 8,250.00 | 8,030.00 | 8,250.00 | 8,250.00 | 1.98% | 120,864 |
| Aug 13, 2026 | 8,300.00 | 8,390.00 | 8,050.00 | 8,090.00 | 8,090.00 | -1.58% | 116,174 |
| Aug 12, 2026 | 8,260.00 | 8,310.00 | 8,150.00 | 8,220.00 | 8,220.00 | -0.12% | 83,614 |
| Aug 11, 2026 | 8,030.00 | 8,250.00 | 8,030.00 | 8,230.00 | 8,230.00 | 1.48% | 109,958 |
| Aug 10, 2026 | 7,960.00 | 8,150.00 | 7,960.00 | 8,110.00 | 8,110.00 | 2.14% | 78,074 |
| Aug 7, 2026 | 8,030.00 | 8,040.00 | 7,850.00 | 7,940.00 | 7,940.00 | -0.50% | 98,842 |
| Aug 6, 2026 | 7,750.00 | 8,000.00 | 7,750.00 | 7,980.00 | 7,980.00 | 1.14% | 109,635 |
| Aug 5, 2026 | 7,870.00 | 7,980.00 | 7,820.00 | 7,890.00 | 7,890.00 | 2.60% | 84,705 |
| Aug 4, 2026 | 7,450.00 | 7,690.00 | 7,450.00 | 7,690.00 | 7,690.00 | 3.22% | 63,765 |
| Aug 3, 2026 | 7,480.00 | 7,630.00 | 7,300.00 | 7,450.00 | 7,450.00 | -1.32% | 52,776 |
| Jul 31, 2026 | 7,250.00 | 7,570.00 | 7,210.00 | 7,550.00 | 7,550.00 | 8.17% | 161,659 |
| Jul 30, 2026 | 6,560.00 | 7,280.00 | 6,560.00 | 6,980.00 | 6,980.00 | 1.16% | 172,252 |
| Jul 29, 2026 | 7,330.00 | 7,420.00 | 6,610.00 | 6,900.00 | 6,900.00 | -5.48% | 306,508 |
| Jul 28, 2026 | 7,790.00 | 7,790.00 | 7,150.00 | 7,300.00 | 7,300.00 | -8.41% | 396,897 |
| Jul 27, 2026 | 7,990.00 | 8,070.00 | 7,890.00 | 7,970.00 | 7,970.00 | 0.50% | 47,294 |
| Jul 24, 2026 | 8,000.00 | 8,150.00 | 7,870.00 | 7,930.00 | 7,930.00 | -2.10% | 109,607 |
| Jul 23, 2026 | 7,810.00 | 8,100.00 | 7,810.00 | 8,100.00 | 8,100.00 | 3.85% | 71,007 |
| Jul 22, 2026 | 7,900.00 | 8,040.00 | 7,720.00 | 7,800.00 | 7,800.00 | - | 142,758 |
| Jul 21, 2026 | 7,730.00 | 7,880.00 | 7,660.00 | 7,800.00 | 7,800.00 | 0.13% | 71,345 |
| Jul 20, 2026 | 7,900.00 | 7,950.00 | 7,530.00 | 7,790.00 | 7,790.00 | -3.11% | 124,346 |
| Jul 16, 2026 | 8,100.00 | 8,180.00 | 7,980.00 | 8,040.00 | 8,040.00 | -2.19% | 75,376 |
| Jul 15, 2026 | 8,030.00 | 8,230.00 | 8,030.00 | 8,220.00 | 8,220.00 | 4.05% | 107,764 |
| Jul 14, 2026 | 8,050.00 | 8,050.00 | 7,690.00 | 7,900.00 | 7,900.00 | -1.62% | 219,269 |
| Jul 13, 2026 | 8,300.00 | 8,540.00 | 7,940.00 | 8,030.00 | 8,030.00 | -3.72% | 120,217 |
| Jul 10, 2026 | 7,870.00 | 8,440.00 | 7,870.00 | 8,340.00 | 8,340.00 | 6.79% | 144,816 |
| Jul 9, 2026 | 7,920.00 | 8,100.00 | 7,670.00 | 7,810.00 | 7,810.00 | -2.38% | 119,881 |
| Jul 8, 2026 | 8,190.00 | 8,370.00 | 7,900.00 | 8,000.00 | 8,000.00 | -3.61% | 187,790 |
| Jul 7, 2026 | 8,570.00 | 8,580.00 | 8,080.00 | 8,300.00 | 8,300.00 | -3.26% | 125,618 |
| Jul 6, 2026 | 8,620.00 | 8,850.00 | 8,310.00 | 8,580.00 | 8,580.00 | 0.12% | 184,990 |
| Jul 3, 2026 | 8,230.00 | 8,570.00 | 8,030.00 | 8,570.00 | 8,570.00 | 5.28% | 148,795 |
| Jul 2, 2026 | 8,300.00 | 8,430.00 | 8,070.00 | 8,140.00 | 8,140.00 | -3.33% | 105,190 |
| Jul 1, 2026 | 8,380.00 | 8,640.00 | 8,300.00 | 8,420.00 | 8,420.00 | 1.45% | 156,668 |