Hyundai Motor Company (KRX:005380)
South Korea · Delayed Price · Currency is KRW 257,500
0.00 (0.00%)
At close: Nov 25, 2025
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 261,000.00 | 262,000.00 | 256,500.00 | 257,500.00 | 257,500.00 | - | 388,687 |
| Nov 24, 2025 | 262,000.00 | 262,000.00 | 257,500.00 | 257,500.00 | 257,500.00 | -0.77% | 610,389 |
| Nov 21, 2025 | 255,000.00 | 261,000.00 | 254,500.00 | 259,500.00 | 259,500.00 | -0.95% | 538,405 |
| Nov 20, 2025 | 267,000.00 | 267,500.00 | 262,000.00 | 262,000.00 | 262,000.00 | -0.76% | 501,196 |
| Nov 19, 2025 | 272,000.00 | 272,000.00 | 261,500.00 | 264,000.00 | 264,000.00 | -0.19% | 413,452 |
| Nov 18, 2025 | 269,000.00 | 271,500.00 | 263,500.00 | 264,500.00 | 264,500.00 | -2.58% | 475,705 |
| Nov 17, 2025 | 275,500.00 | 275,500.00 | 271,500.00 | 271,500.00 | 271,500.00 | -0.37% | 384,305 |
| Nov 14, 2025 | 272,500.00 | 278,000.00 | 272,000.00 | 272,500.00 | 272,500.00 | -2.15% | 579,023 |
| Nov 13, 2025 | 273,000.00 | 279,000.00 | 272,500.00 | 278,500.00 | 278,500.00 | 1.09% | 681,153 |
| Nov 12, 2025 | 271,500.00 | 278,500.00 | 269,500.00 | 275,500.00 | 275,500.00 | 2.42% | 807,526 |
| Nov 11, 2025 | 272,500.00 | 274,000.00 | 267,500.00 | 269,000.00 | 269,000.00 | -0.55% | 494,203 |
| Nov 10, 2025 | 266,500.00 | 274,000.00 | 265,000.00 | 270,500.00 | 270,500.00 | 2.46% | 692,464 |
| Nov 7, 2025 | 261,000.00 | 267,000.00 | 259,500.00 | 264,000.00 | 264,000.00 | -1.86% | 666,772 |
| Nov 6, 2025 | 274,500.00 | 275,000.00 | 264,500.00 | 269,000.00 | 269,000.00 | 0.19% | 686,561 |
| Nov 5, 2025 | 270,000.00 | 271,500.00 | 259,000.00 | 268,500.00 | 268,500.00 | -2.72% | 1,420,277 |
| Nov 4, 2025 | 286,500.00 | 288,500.00 | 276,000.00 | 276,000.00 | 276,000.00 | -5.32% | 1,416,294 |
| Nov 3, 2025 | 297,500.00 | 298,000.00 | 288,000.00 | 291,500.00 | 291,500.00 | 0.52% | 1,498,016 |
| Oct 31, 2025 | 273,500.00 | 294,000.00 | 270,500.00 | 290,000.00 | 290,000.00 | 9.43% | 3,631,736 |
| Oct 30, 2025 | 287,500.00 | 289,500.00 | 263,000.00 | 265,000.00 | 265,000.00 | 2.71% | 2,958,411 |
| Oct 29, 2025 | 254,500.00 | 259,500.00 | 251,000.00 | 258,000.00 | 258,000.00 | 2.99% | 937,830 |
| Oct 28, 2025 | 253,500.00 | 253,500.00 | 249,000.00 | 250,500.00 | 250,500.00 | -1.57% | 677,447 |
| Oct 27, 2025 | 253,500.00 | 259,500.00 | 253,000.00 | 254,500.00 | 254,500.00 | 0.79% | 763,121 |
| Oct 24, 2025 | 253,500.00 | 254,000.00 | 248,000.00 | 252,500.00 | 252,500.00 | 0.20% | 775,983 |
| Oct 23, 2025 | 256,500.00 | 258,500.00 | 251,000.00 | 252,000.00 | 252,000.00 | -3.45% | 909,720 |
| Oct 22, 2025 | 265,000.00 | 265,000.00 | 254,500.00 | 261,000.00 | 261,000.00 | 1.75% | 1,060,973 |
| Oct 21, 2025 | 252,000.00 | 267,000.00 | 251,500.00 | 256,500.00 | 256,500.00 | 3.43% | 2,002,410 |
| Oct 20, 2025 | 251,500.00 | 252,000.00 | 241,500.00 | 248,000.00 | 248,000.00 | 2.06% | 1,155,423 |
| Oct 17, 2025 | 241,000.00 | 246,000.00 | 239,500.00 | 243,000.00 | 243,000.00 | 0.41% | 994,190 |
| Oct 16, 2025 | 237,000.00 | 245,000.00 | 234,000.00 | 242,000.00 | 242,000.00 | 8.28% | 2,115,204 |
| Oct 15, 2025 | 223,000.00 | 224,000.00 | 220,000.00 | 223,500.00 | 223,500.00 | 0.22% | 670,710 |
| Oct 14, 2025 | 218,500.00 | 225,000.00 | 218,000.00 | 223,000.00 | 223,000.00 | 2.06% | 885,802 |
| Oct 13, 2025 | 214,500.00 | 219,500.00 | 214,000.00 | 218,500.00 | 218,500.00 | 0.69% | 544,349 |
| Oct 10, 2025 | 219,000.00 | 220,250.00 | 216,500.00 | 217,000.00 | 217,000.00 | -1.36% | 779,161 |
| Oct 2, 2025 | 216,500.00 | 223,000.00 | 216,500.00 | 220,000.00 | 220,000.00 | 2.09% | 1,099,674 |
| Oct 1, 2025 | 215,500.00 | 217,000.00 | 215,000.00 | 215,500.00 | 215,500.00 | 0.23% | 297,048 |
| Sep 30, 2025 | 214,000.00 | 216,000.00 | 214,000.00 | 215,000.00 | 215,000.00 | - | 339,691 |
| Sep 29, 2025 | 215,500.00 | 216,500.00 | 214,000.00 | 215,000.00 | 215,000.00 | 0.23% | 339,105 |
| Sep 26, 2025 | 215,000.00 | 215,500.00 | 213,000.00 | 214,500.00 | 214,500.00 | -1.15% | 448,652 |
| Sep 25, 2025 | 217,000.00 | 217,500.00 | 215,500.00 | 217,000.00 | 217,000.00 | -0.23% | 509,882 |
| Sep 24, 2025 | 218,000.00 | 219,500.00 | 216,500.00 | 217,500.00 | 217,500.00 | -0.68% | 383,310 |
| Sep 23, 2025 | 217,500.00 | 220,000.00 | 217,500.00 | 219,000.00 | 219,000.00 | 0.46% | 473,760 |
| Sep 22, 2025 | 215,000.00 | 219,000.00 | 214,500.00 | 218,000.00 | 218,000.00 | 1.87% | 499,195 |
| Sep 19, 2025 | 218,000.00 | 218,500.00 | 212,000.00 | 214,000.00 | 214,000.00 | -2.06% | 1,301,527 |
| Sep 18, 2025 | 216,500.00 | 218,500.00 | 215,000.00 | 218,500.00 | 218,500.00 | 1.16% | 652,885 |
| Sep 17, 2025 | 216,000.00 | 216,500.00 | 215,000.00 | 216,000.00 | 216,000.00 | 0.47% | 412,548 |
| Sep 16, 2025 | 216,000.00 | 216,500.00 | 215,000.00 | 215,000.00 | 215,000.00 | - | 492,855 |
| Sep 15, 2025 | 221,500.00 | 221,500.00 | 215,000.00 | 215,000.00 | 215,000.00 | -3.80% | 1,712,249 |
| Sep 12, 2025 | 222,500.00 | 224,000.00 | 220,500.00 | 223,500.00 | 223,500.00 | 0.22% | 666,184 |
| 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% | 427,432 |