Hyundai Motor Company (KRX:005380)
South Korea · Delayed Price · Currency is KRW 223,500
+500 (0.22%)
At close: Sep 12, 2025
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 222,500.00 | 224,000.00 | 220,500.00 | 223,500.00 | 223,500.00 | 0.22% | 588,263 |
| Sep 11, 2025 | 221,500.00 | 223,000.00 | 219,000.00 | 223,000.00 | 223,000.00 | 1.13% | 569,436 |
| Sep 10, 2025 | 219,500.00 | 222,000.00 | 219,000.00 | 220,500.00 | 220,500.00 | 0.68% | 454,669 |
| Sep 9, 2025 | 219,500.00 | 220,500.00 | 218,500.00 | 219,000.00 | 219,000.00 | 0.23% | 456,413 |
| Sep 8, 2025 | 218,000.00 | 218,500.00 | 215,500.00 | 218,500.00 | 218,500.00 | -0.68% | 382,254 |
| Sep 5, 2025 | 222,000.00 | 222,500.00 | 219,500.00 | 220,000.00 | 220,000.00 | -0.68% | 281,431 |
| Sep 4, 2025 | 221,000.00 | 221,500.00 | 219,500.00 | 221,500.00 | 221,500.00 | - | 249,504 |
| Sep 3, 2025 | 218,500.00 | 223,500.00 | 218,500.00 | 221,500.00 | 221,500.00 | 0.68% | 459,718 |
| Sep 2, 2025 | 221,000.00 | 221,000.00 | 217,000.00 | 220,000.00 | 220,000.00 | -0.23% | 365,383 |
| Sep 1, 2025 | 220,500.00 | 223,000.00 | 219,000.00 | 220,500.00 | 220,500.00 | 0.23% | 504,672 |
| Aug 29, 2025 | 223,000.00 | 224,500.00 | 218,500.00 | 220,000.00 | 220,000.00 | -0.90% | 606,655 |
| Aug 28, 2025 | 218,500.00 | 225,000.00 | 218,000.00 | 222,000.00 | 222,000.00 | 0.91% | 734,689 |
| Aug 27, 2025 | 219,000.00 | 221,000.00 | 218,500.00 | 220,000.00 | 217,500.00 | 0.69% | 337,163 |
| Aug 26, 2025 | 220,500.00 | 222,000.00 | 217,500.00 | 218,500.00 | 216,017.04 | -1.58% | 806,670 |
| Aug 25, 2025 | 221,500.00 | 222,000.00 | 217,500.00 | 222,000.00 | 219,477.27 | 0.91% | 419,600 |
| Aug 22, 2025 | 222,000.00 | 223,500.00 | 219,500.00 | 220,000.00 | 217,500.00 | -0.68% | 401,067 |
| Aug 21, 2025 | 221,000.00 | 224,500.00 | 220,500.00 | 221,500.00 | 218,982.95 | 0.45% | 601,284 |
| Aug 20, 2025 | 218,500.00 | 222,000.00 | 217,500.00 | 220,500.00 | 217,994.32 | 0.68% | 784,564 |
| Aug 19, 2025 | 216,500.00 | 219,000.00 | 215,000.00 | 219,000.00 | 216,511.36 | 1.15% | 442,222 |
| Aug 18, 2025 | 217,500.00 | 218,000.00 | 215,000.00 | 216,500.00 | 214,039.77 | -0.46% | 405,813 |
| Aug 14, 2025 | 216,000.00 | 219,000.00 | 216,000.00 | 217,500.00 | 215,028.41 | 0.69% | 546,695 |
| Aug 13, 2025 | 215,500.00 | 216,000.00 | 214,000.00 | 216,000.00 | 213,545.45 | 1.41% | 377,571 |
| Aug 12, 2025 | 212,000.00 | 216,000.00 | 211,500.00 | 213,000.00 | 210,579.54 | 0.24% | 347,183 |
| Aug 11, 2025 | 213,000.00 | 213,500.00 | 211,500.00 | 212,500.00 | 210,085.23 | - | 298,656 |
| Aug 8, 2025 | 212,500.00 | 214,000.00 | 211,500.00 | 212,500.00 | 210,085.23 | - | 440,664 |
| Aug 7, 2025 | 213,500.00 | 215,000.00 | 211,000.00 | 212,500.00 | 210,085.23 | 0.95% | 421,547 |
| Aug 6, 2025 | 209,000.00 | 211,500.00 | 208,500.00 | 210,500.00 | 208,107.95 | - | 385,330 |
| Aug 5, 2025 | 213,000.00 | 215,000.00 | 209,500.00 | 210,500.00 | 208,107.95 | -0.24% | 480,510 |
| Aug 4, 2025 | 210,000.00 | 212,500.00 | 207,000.00 | 211,000.00 | 208,602.27 | 0.48% | 651,682 |
| Aug 1, 2025 | 211,000.00 | 215,500.00 | 210,000.00 | 210,000.00 | 207,613.64 | -1.41% | 1,083,280 |
| Jul 31, 2025 | 233,000.00 | 233,000.00 | 212,000.00 | 213,000.00 | 210,579.54 | -4.48% | 2,956,498 |
| Jul 30, 2025 | 215,500.00 | 228,000.00 | 215,500.00 | 223,000.00 | 220,465.91 | 2.29% | 1,239,327 |
| Jul 29, 2025 | 217,500.00 | 218,500.00 | 214,000.00 | 218,000.00 | 215,522.73 | -0.23% | 646,415 |
| Jul 28, 2025 | 221,500.00 | 222,500.00 | 216,000.00 | 218,500.00 | 216,017.04 | 0.92% | 692,799 |
| Jul 25, 2025 | 215,000.00 | 221,000.00 | 214,000.00 | 216,500.00 | 214,039.77 | -0.46% | 665,815 |
| Jul 24, 2025 | 221,000.00 | 225,500.00 | 214,500.00 | 217,500.00 | 215,028.41 | -2.03% | 1,417,925 |
| Jul 23, 2025 | 213,000.00 | 223,000.00 | 213,000.00 | 222,000.00 | 219,477.27 | 7.51% | 2,832,242 |
| Jul 22, 2025 | 209,000.00 | 209,500.00 | 204,500.00 | 206,500.00 | 204,153.41 | -1.20% | 441,603 |
| Jul 21, 2025 | 209,500.00 | 210,500.00 | 208,000.00 | 209,000.00 | 206,625.00 | -0.71% | 460,835 |
| Jul 18, 2025 | 210,000.00 | 212,500.00 | 208,500.00 | 210,500.00 | 208,107.95 | 0.24% | 317,353 |
| Jul 17, 2025 | 208,500.00 | 212,000.00 | 205,500.00 | 210,000.00 | 207,613.64 | 1.20% | 611,349 |
| Jul 16, 2025 | 211,000.00 | 211,000.00 | 207,500.00 | 207,500.00 | 205,142.04 | -1.66% | 492,782 |
| Jul 15, 2025 | 217,000.00 | 217,500.00 | 209,500.00 | 211,000.00 | 208,602.27 | -2.76% | 1,111,748 |
| Jul 14, 2025 | 208,500.00 | 218,000.00 | 208,000.00 | 217,000.00 | 214,534.09 | 4.33% | 1,241,993 |
| Jul 11, 2025 | 209,000.00 | 211,500.00 | 207,500.00 | 208,000.00 | 205,636.36 | - | 592,335 |
| Jul 10, 2025 | 210,000.00 | 211,500.00 | 205,500.00 | 208,000.00 | 205,636.36 | -0.72% | 719,453 |
| Jul 9, 2025 | 208,500.00 | 209,500.00 | 205,500.00 | 209,500.00 | 207,119.32 | -0.71% | 524,731 |
| Jul 8, 2025 | 207,000.00 | 211,500.00 | 205,500.00 | 211,000.00 | 208,602.27 | 1.20% | 499,225 |
| Jul 7, 2025 | 210,000.00 | 210,500.00 | 207,000.00 | 208,500.00 | 206,130.68 | -0.95% | 398,058 |
| Jul 4, 2025 | 214,500.00 | 216,500.00 | 210,000.00 | 210,500.00 | 208,107.95 | -1.86% | 415,693 |