Hyundai Motor Company (KRX:005380)
South Korea · Delayed Price · Currency is KRW 505,000
-23,000 (-4.36%)
Last updated: Jan 30, 2026, 1:13 PM KST
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 516,000.00 | 517,000.00 | 502,000.00 | 508,000.00 | - | -3.79% | 1,247,830 |
| Jan 29, 2026 | 501,000.00 | 529,000.00 | 494,000.00 | 528,000.00 | 528,000.00 | 7.21% | 5,421,012 |
| Jan 28, 2026 | 505,000.00 | 506,000.00 | 490,500.00 | 492,500.00 | 492,500.00 | 0.82% | 2,514,600 |
| Jan 27, 2026 | 473,000.00 | 499,000.00 | 469,000.00 | 488,500.00 | 488,500.00 | -0.81% | 4,489,642 |
| Jan 26, 2026 | 499,000.00 | 515,000.00 | 490,000.00 | 492,500.00 | 492,500.00 | -3.43% | 3,644,104 |
| Jan 23, 2026 | 530,000.00 | 543,000.00 | 500,000.00 | 510,000.00 | 510,000.00 | -3.59% | 4,774,089 |
| Jan 22, 2026 | 586,000.00 | 590,000.00 | 525,000.00 | 529,000.00 | 529,000.00 | -3.64% | 7,175,425 |
| Jan 21, 2026 | 468,000.00 | 551,000.00 | 467,500.00 | 549,000.00 | 549,000.00 | 14.61% | 7,707,466 |
| Jan 20, 2026 | 494,000.00 | 496,500.00 | 460,500.00 | 479,000.00 | 479,000.00 | -0.21% | 5,202,199 |
| Jan 19, 2026 | 420,000.00 | 487,000.00 | 419,500.00 | 480,000.00 | 480,000.00 | 16.22% | 5,990,850 |
| Jan 16, 2026 | 426,500.00 | 426,500.00 | 408,000.00 | 413,000.00 | 413,000.00 | -2.13% | 2,589,481 |
| Jan 15, 2026 | 409,500.00 | 425,000.00 | 405,000.00 | 422,000.00 | 422,000.00 | 2.55% | 2,825,881 |
| Jan 14, 2026 | 406,500.00 | 413,500.00 | 398,000.00 | 411,500.00 | 411,500.00 | 1.35% | 2,805,310 |
| Jan 13, 2026 | 380,500.00 | 413,500.00 | 378,000.00 | 406,000.00 | 406,000.00 | 10.63% | 5,462,830 |
| Jan 12, 2026 | 383,000.00 | 383,500.00 | 358,500.00 | 367,000.00 | 367,000.00 | 0.27% | 3,027,808 |
| Jan 9, 2026 | 349,000.00 | 369,000.00 | 340,000.00 | 366,000.00 | 366,000.00 | 7.49% | 3,102,541 |
| Jan 8, 2026 | 361,000.00 | 361,000.00 | 338,000.00 | 340,500.00 | 340,500.00 | -2.85% | 3,053,266 |
| Jan 7, 2026 | 314,000.00 | 362,000.00 | 313,000.00 | 350,500.00 | 350,500.00 | 13.80% | 7,764,156 |
| Jan 6, 2026 | 318,000.00 | 330,000.00 | 304,000.00 | 308,000.00 | 308,000.00 | 1.15% | 3,346,901 |
| Jan 5, 2026 | 302,500.00 | 310,000.00 | 302,000.00 | 304,500.00 | 304,500.00 | 2.01% | 1,282,116 |
| Jan 2, 2026 | 299,500.00 | 302,000.00 | 293,000.00 | 298,500.00 | 298,500.00 | 0.67% | 923,277 |
| Dec 30, 2025 | 291,000.00 | 297,500.00 | 289,500.00 | 296,500.00 | 296,500.00 | 1.02% | 625,214 |
| Dec 29, 2025 | 284,500.00 | 294,000.00 | 282,500.00 | 293,500.00 | 293,500.00 | 2.62% | 697,412 |
| Dec 26, 2025 | 292,000.00 | 292,000.00 | 285,000.00 | 286,000.00 | 286,000.00 | -1.04% | 846,856 |
| Dec 24, 2025 | 289,000.00 | 300,000.00 | 287,000.00 | 289,000.00 | 289,000.00 | 0.70% | 1,295,367 |
| Dec 23, 2025 | 290,500.00 | 292,500.00 | 285,500.00 | 287,000.00 | 287,000.00 | -0.69% | 699,581 |
| Dec 22, 2025 | 290,500.00 | 290,500.00 | 285,000.00 | 289,000.00 | 289,000.00 | 0.17% | 676,745 |
| Dec 19, 2025 | 285,500.00 | 288,500.00 | 278,500.00 | 288,500.00 | 288,500.00 | 2.12% | 1,206,922 |
| Dec 18, 2025 | 280,500.00 | 285,000.00 | 280,000.00 | 282,500.00 | 282,500.00 | -1.22% | 705,674 |
| Dec 17, 2025 | 288,000.00 | 288,500.00 | 284,000.00 | 286,000.00 | 286,000.00 | - | 686,740 |
| Dec 16, 2025 | 296,500.00 | 301,500.00 | 284,500.00 | 286,000.00 | 286,000.00 | -2.56% | 1,264,096 |
| Dec 15, 2025 | 296,500.00 | 297,500.00 | 293,500.00 | 293,500.00 | 293,500.00 | -2.65% | 798,990 |
| Dec 12, 2025 | 299,000.00 | 303,000.00 | 295,500.00 | 301,500.00 | 301,500.00 | 2.03% | 827,259 |
| Dec 11, 2025 | 304,000.00 | 306,500.00 | 295,500.00 | 295,500.00 | 295,500.00 | -2.31% | 1,465,528 |
| Dec 10, 2025 | 304,500.00 | 306,000.00 | 297,500.00 | 302,500.00 | 302,500.00 | -1.47% | 1,173,267 |
| Dec 9, 2025 | 308,000.00 | 312,000.00 | 301,500.00 | 307,000.00 | 307,000.00 | -2.69% | 1,229,583 |
| Dec 8, 2025 | 321,000.00 | 321,000.00 | 308,500.00 | 315,500.00 | 315,500.00 | 0.16% | 1,867,202 |
| Dec 5, 2025 | 282,000.00 | 316,500.00 | 280,000.00 | 315,000.00 | 315,000.00 | 11.11% | 3,890,939 |
| Dec 4, 2025 | 273,000.00 | 284,500.00 | 270,000.00 | 283,500.00 | 283,500.00 | 6.38% | 1,994,120 |
| Dec 3, 2025 | 266,500.00 | 267,500.00 | 263,000.00 | 266,500.00 | 266,500.00 | 0.19% | 483,994 |
| Dec 2, 2025 | 257,500.00 | 267,500.00 | 257,000.00 | 266,000.00 | 266,000.00 | 4.52% | 1,084,944 |
| Dec 1, 2025 | 261,000.00 | 261,500.00 | 253,500.00 | 254,500.00 | 254,500.00 | -2.68% | 555,471 |
| Nov 28, 2025 | 261,500.00 | 265,500.00 | 259,000.00 | 261,500.00 | 261,500.00 | - | 497,272 |
| Nov 27, 2025 | 261,500.00 | 262,500.00 | 259,500.00 | 261,500.00 | 261,500.00 | - | 289,061 |
| Nov 26, 2025 | 260,500.00 | 262,000.00 | 259,500.00 | 261,500.00 | 259,000.00 | 1.55% | 402,767 |
| Nov 25, 2025 | 261,000.00 | 262,000.00 | 256,500.00 | 257,500.00 | 255,038.24 | - | 390,393 |
| Nov 24, 2025 | 262,000.00 | 262,000.00 | 257,500.00 | 257,500.00 | 255,038.24 | -0.77% | 610,389 |
| Nov 21, 2025 | 255,000.00 | 261,000.00 | 254,500.00 | 259,500.00 | 257,019.12 | -0.95% | 538,414 |
| Nov 20, 2025 | 267,000.00 | 267,500.00 | 262,000.00 | 262,000.00 | 259,495.22 | -0.76% | 501,196 |
| Nov 19, 2025 | 272,000.00 | 272,000.00 | 261,500.00 | 264,000.00 | 261,476.10 | -0.19% | 413,452 |