Skip to main content
logo
Hyundai Motor Company (KRX:005380)
South Korea flag South Korea · Delayed Price · Currency is KRW
286,000
-7,500 (-2.56%)
At close: Dec 16, 2025

Hyundai Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 2025296,500.00301,500.00285,500.00286,500.00--2.39%911,420
Dec 15, 2025296,500.00297,500.00293,500.00293,500.00293,500.00-2.65%798,990
Dec 12, 2025299,000.00303,000.00295,500.00301,500.00301,500.002.03%827,259
Dec 11, 2025304,000.00306,500.00295,500.00295,500.00295,500.00-2.31%1,465,528
Dec 10, 2025304,500.00306,000.00297,500.00302,500.00302,500.00-1.47%1,173,267
Dec 9, 2025308,000.00312,000.00301,500.00307,000.00307,000.00-2.69%1,229,583
Dec 8, 2025321,000.00321,000.00308,500.00315,500.00315,500.000.16%1,867,202
Dec 5, 2025282,000.00316,500.00280,000.00315,000.00315,000.0011.11%3,890,939
Dec 4, 2025273,000.00284,500.00270,000.00283,500.00283,500.006.38%1,994,120
Dec 3, 2025266,500.00267,500.00263,000.00266,500.00266,500.000.19%483,994
Dec 2, 2025257,500.00267,500.00257,000.00266,000.00266,000.004.52%1,084,944
Dec 1, 2025261,000.00261,500.00253,500.00254,500.00254,500.00-2.68%555,471
Nov 28, 2025261,500.00265,500.00259,000.00261,500.00261,500.00-497,272
Nov 27, 2025261,500.00262,500.00259,500.00261,500.00261,500.00-289,061
Nov 26, 2025260,500.00262,000.00259,500.00261,500.00259,000.001.55%402,767
Nov 25, 2025261,000.00262,000.00256,500.00257,500.00255,038.24-390,393
Nov 24, 2025262,000.00262,000.00257,500.00257,500.00255,038.24-0.77%610,389
Nov 21, 2025255,000.00261,000.00254,500.00259,500.00257,019.12-0.95%538,414
Nov 20, 2025267,000.00267,500.00262,000.00262,000.00259,495.22-0.76%501,196
Nov 19, 2025272,000.00272,000.00261,500.00264,000.00261,476.10-0.19%413,452
Nov 18, 2025269,000.00271,500.00263,500.00264,500.00261,971.32-2.58%475,705
Nov 17, 2025275,500.00275,500.00271,500.00271,500.00268,904.40-0.37%384,305
Nov 14, 2025272,500.00278,000.00272,000.00272,500.00269,894.84-2.15%579,023
Nov 13, 2025273,000.00279,000.00272,500.00278,500.00275,837.481.09%681,153
Nov 12, 2025271,500.00278,500.00269,500.00275,500.00272,866.162.42%807,526
Nov 11, 2025272,500.00274,000.00267,500.00269,000.00266,428.30-0.55%494,203
Nov 10, 2025266,500.00274,000.00265,000.00270,500.00267,913.962.46%692,464
Nov 7, 2025261,000.00267,000.00259,500.00264,000.00261,476.10-1.86%666,772
Nov 6, 2025274,500.00275,000.00264,500.00269,000.00266,428.300.19%686,561
Nov 5, 2025270,000.00271,500.00259,000.00268,500.00265,933.08-2.72%1,420,277
Nov 4, 2025286,500.00288,500.00276,000.00276,000.00273,361.38-5.32%1,416,294
Nov 3, 2025297,500.00298,000.00288,000.00291,500.00288,713.190.52%1,498,016
Oct 31, 2025273,500.00294,000.00270,500.00290,000.00287,227.539.43%3,631,736
Oct 30, 2025287,500.00289,500.00263,000.00265,000.00262,466.542.71%2,958,411
Oct 29, 2025254,500.00259,500.00251,000.00258,000.00255,533.462.99%937,830
Oct 28, 2025253,500.00253,500.00249,000.00250,500.00248,105.16-1.57%677,447
Oct 27, 2025253,500.00259,500.00253,000.00254,500.00252,066.920.79%763,121
Oct 24, 2025253,500.00254,000.00248,000.00252,500.00250,086.040.20%775,983
Oct 23, 2025256,500.00258,500.00251,000.00252,000.00249,590.82-3.45%909,720
Oct 22, 2025265,000.00265,000.00254,500.00261,000.00258,504.781.75%1,060,973
Oct 21, 2025252,000.00267,000.00251,500.00256,500.00254,047.803.43%2,002,410
Oct 20, 2025251,500.00252,000.00241,500.00248,000.00245,629.062.06%1,155,423
Oct 17, 2025241,000.00246,000.00239,500.00243,000.00240,676.860.41%994,190
Oct 16, 2025237,000.00245,000.00234,000.00242,000.00239,686.428.28%2,115,204
Oct 15, 2025223,000.00224,000.00220,000.00223,500.00221,363.290.22%670,710
Oct 14, 2025218,500.00225,000.00218,000.00223,000.00220,868.072.06%885,802
Oct 13, 2025214,500.00219,500.00214,000.00218,500.00216,411.090.69%544,349
Oct 10, 2025219,000.00220,250.00216,500.00217,000.00214,925.43-1.36%779,161
Oct 2, 2025216,500.00223,000.00216,500.00220,000.00217,896.752.09%1,099,674
Oct 1, 2025215,500.00217,000.00215,000.00215,500.00213,439.770.23%297,048