Hyundai Motor Company (KRX:005380)
South Korea · Delayed Price · Currency is KRW 471,000
+5,500 (1.18%)
Apr 3, 2026, 3:30 PM KST
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 475,500.00 | 485,000.00 | 467,000.00 | 471,000.00 | 471,000.00 | 1.18% | 658,956 |
| Apr 2, 2026 | 499,000.00 | 499,500.00 | 457,000.00 | 465,500.00 | 465,500.00 | -4.61% | 1,331,833 |
| Apr 1, 2026 | 472,000.00 | 492,500.00 | 466,000.00 | 488,000.00 | 488,000.00 | 9.54% | 970,219 |
| Mar 31, 2026 | 459,500.00 | 464,000.00 | 445,000.00 | 445,500.00 | 445,500.00 | -5.11% | 1,203,324 |
| Mar 30, 2026 | 468,500.00 | 472,500.00 | 461,000.00 | 469,500.00 | 469,500.00 | -5.15% | 942,248 |
| Mar 27, 2026 | 472,500.00 | 498,500.00 | 467,000.00 | 495,000.00 | 495,000.00 | 1.02% | 1,124,880 |
| Mar 26, 2026 | 496,000.00 | 499,500.00 | 486,000.00 | 490,000.00 | 490,000.00 | -2.20% | 954,445 |
| Mar 25, 2026 | 509,000.00 | 518,000.00 | 498,500.00 | 501,000.00 | 501,000.00 | 1.83% | 1,101,637 |
| Mar 24, 2026 | 508,000.00 | 509,000.00 | 484,000.00 | 492,000.00 | 492,000.00 | 1.44% | 1,081,008 |
| Mar 23, 2026 | 500,000.00 | 501,000.00 | 485,000.00 | 485,000.00 | 485,000.00 | -6.19% | 1,603,262 |
| Mar 20, 2026 | 527,000.00 | 528,000.00 | 517,000.00 | 517,000.00 | 517,000.00 | -0.96% | 969,604 |
| Mar 19, 2026 | 521,000.00 | 530,000.00 | 521,000.00 | 522,000.00 | 522,000.00 | -4.22% | 762,635 |
| Mar 18, 2026 | 536,000.00 | 545,000.00 | 530,000.00 | 545,000.00 | 545,000.00 | 4.41% | 929,632 |
| Mar 17, 2026 | 528,000.00 | 544,000.00 | 520,000.00 | 522,000.00 | 522,000.00 | 3.16% | 1,346,924 |
| Mar 16, 2026 | 511,000.00 | 520,000.00 | 499,000.00 | 506,000.00 | 506,000.00 | -2.13% | 1,348,051 |
| Mar 13, 2026 | 502,000.00 | 529,500.00 | 501,000.00 | 517,000.00 | 517,000.00 | -0.77% | 950,434 |
| Mar 12, 2026 | 524,000.00 | 528,000.00 | 513,000.00 | 521,000.00 | 521,000.00 | -1.70% | 1,146,235 |
| Mar 11, 2026 | 550,000.00 | 561,000.00 | 523,000.00 | 530,000.00 | 530,000.00 | 0.95% | 1,415,489 |
| Mar 10, 2026 | 538,000.00 | 541,000.00 | 519,000.00 | 525,000.00 | 525,000.00 | 3.55% | 1,270,593 |
| Mar 9, 2026 | 504,000.00 | 511,000.00 | 491,000.00 | 507,000.00 | 507,000.00 | -8.32% | 1,895,041 |
| Mar 6, 2026 | 532,000.00 | 564,000.00 | 530,000.00 | 553,000.00 | 553,000.00 | 0.91% | 1,582,100 |
| Mar 5, 2026 | 565,000.00 | 582,000.00 | 540,000.00 | 548,000.00 | 548,000.00 | 9.38% | 2,663,462 |
| Mar 4, 2026 | 560,000.00 | 593,000.00 | 497,500.00 | 501,000.00 | 501,000.00 | -15.80% | 4,852,933 |
| Mar 3, 2026 | 654,000.00 | 658,000.00 | 594,000.00 | 595,000.00 | 595,000.00 | -11.72% | 3,762,527 |
| Feb 27, 2026 | 592,000.00 | 687,000.00 | 590,000.00 | 674,000.00 | 674,000.00 | 10.67% | 4,289,368 |
| Feb 26, 2026 | 574,000.00 | 618,000.00 | 563,000.00 | 609,000.00 | 609,000.00 | 6.47% | 2,894,165 |
| Feb 25, 2026 | 535,000.00 | 584,000.00 | 532,000.00 | 572,000.00 | 569,500.00 | 9.16% | 4,149,172 |
| Feb 24, 2026 | 522,000.00 | 530,000.00 | 505,000.00 | 524,000.00 | 521,709.79 | 0.19% | 1,490,869 |
| Feb 23, 2026 | 524,000.00 | 541,000.00 | 517,000.00 | 523,000.00 | 520,714.16 | 2.75% | 2,094,265 |
| Feb 20, 2026 | 516,000.00 | 516,000.00 | 504,000.00 | 509,000.00 | 506,775.35 | -0.78% | 1,251,835 |
| Feb 19, 2026 | 504,000.00 | 523,000.00 | 495,500.00 | 513,000.00 | 510,757.87 | 2.81% | 1,907,584 |
| Feb 13, 2026 | 499,500.00 | 509,500.00 | 497,500.00 | 499,000.00 | 496,819.06 | -1.38% | 1,147,006 |
| Feb 12, 2026 | 512,000.00 | 512,000.00 | 498,000.00 | 506,000.00 | 503,788.46 | -0.59% | 1,733,637 |
| Feb 11, 2026 | 480,500.00 | 515,000.00 | 477,000.00 | 509,000.00 | 506,775.35 | 5.93% | 3,270,111 |
| Feb 10, 2026 | 499,000.00 | 505,000.00 | 479,000.00 | 480,500.00 | 478,399.91 | 0.52% | 1,738,747 |
| Feb 9, 2026 | 484,000.00 | 485,000.00 | 473,000.00 | 478,000.00 | 475,910.84 | 2.25% | 1,518,143 |
| Feb 6, 2026 | 469,500.00 | 473,000.00 | 452,000.00 | 467,500.00 | 465,456.73 | -4.30% | 2,023,516 |
| Feb 5, 2026 | 492,500.00 | 508,000.00 | 483,500.00 | 488,500.00 | 486,364.95 | -3.08% | 1,653,286 |
| Feb 4, 2026 | 502,000.00 | 518,000.00 | 497,500.00 | 504,000.00 | 501,797.20 | 2.54% | 1,706,630 |
| Feb 3, 2026 | 487,000.00 | 495,000.00 | 473,000.00 | 491,500.00 | 489,351.84 | 2.82% | 2,275,995 |
| Feb 2, 2026 | 486,000.00 | 507,000.00 | 473,000.00 | 478,000.00 | 475,910.84 | -4.40% | 2,652,237 |
| Jan 30, 2026 | 516,000.00 | 517,000.00 | 500,000.00 | 500,000.00 | 497,814.69 | -5.30% | 3,032,673 |
| Jan 29, 2026 | 501,000.00 | 529,000.00 | 494,000.00 | 528,000.00 | 525,692.31 | 7.21% | 5,431,226 |
| Jan 28, 2026 | 505,000.00 | 506,000.00 | 490,500.00 | 492,500.00 | 490,347.47 | 0.82% | 2,514,604 |
| Jan 27, 2026 | 473,000.00 | 499,000.00 | 469,000.00 | 488,500.00 | 486,364.95 | -0.81% | 4,492,400 |
| Jan 26, 2026 | 499,000.00 | 515,000.00 | 490,000.00 | 492,500.00 | 490,347.47 | -3.43% | 3,680,159 |
| Jan 23, 2026 | 530,000.00 | 543,000.00 | 500,000.00 | 510,000.00 | 507,770.98 | -3.59% | 4,774,169 |
| Jan 22, 2026 | 586,000.00 | 590,000.00 | 525,000.00 | 529,000.00 | 526,687.94 | -3.64% | 7,176,207 |
| Jan 21, 2026 | 468,000.00 | 551,000.00 | 467,500.00 | 549,000.00 | 546,600.52 | 14.61% | 7,830,202 |
| Jan 20, 2026 | 494,000.00 | 496,500.00 | 460,500.00 | 479,000.00 | 476,906.47 | -0.21% | 5,235,613 |