Hyundai Motor Company (KRX:005380)
South Korea · Delayed Price · Currency is KRW 212,500
+2,000 (0.95%)
Last updated: Aug 7, 2025
Acelyrin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 213,500.00 | 215,000.00 | 211,000.00 | 212,000.00 | - | 0.71% | 186,753 |
| Aug 6, 2025 | 209,000.00 | 211,500.00 | 208,500.00 | 210,500.00 | 210,500.00 | - | 343,773 |
| Aug 5, 2025 | 213,000.00 | 215,000.00 | 209,500.00 | 210,500.00 | 210,500.00 | -0.24% | 513,503 |
| Aug 4, 2025 | 210,000.00 | 212,500.00 | 207,000.00 | 211,000.00 | 211,000.00 | 0.48% | 651,682 |
| Aug 1, 2025 | 211,000.00 | 215,500.00 | 210,000.00 | 210,000.00 | 210,000.00 | -1.41% | 1,083,280 |
| Jul 31, 2025 | 233,000.00 | 233,000.00 | 212,000.00 | 213,000.00 | 213,000.00 | -4.48% | 2,956,498 |
| Jul 30, 2025 | 215,500.00 | 228,000.00 | 215,500.00 | 223,000.00 | 223,000.00 | 2.29% | 1,239,327 |
| Jul 29, 2025 | 217,500.00 | 218,500.00 | 214,000.00 | 218,000.00 | 218,000.00 | -0.23% | 646,415 |
| Jul 28, 2025 | 221,500.00 | 222,500.00 | 216,000.00 | 218,500.00 | 218,500.00 | 0.92% | 692,799 |
| Jul 25, 2025 | 215,000.00 | 221,000.00 | 214,000.00 | 216,500.00 | 216,500.00 | -0.46% | 665,815 |
| Jul 24, 2025 | 221,000.00 | 225,500.00 | 214,500.00 | 217,500.00 | 217,500.00 | -2.03% | 1,417,925 |
| Jul 23, 2025 | 213,000.00 | 223,000.00 | 213,000.00 | 222,000.00 | 222,000.00 | 7.51% | 2,832,242 |
| Jul 22, 2025 | 209,000.00 | 209,500.00 | 204,500.00 | 206,500.00 | 206,500.00 | -1.20% | 476,624 |
| Jul 21, 2025 | 209,500.00 | 210,500.00 | 208,000.00 | 209,000.00 | 209,000.00 | -0.71% | 460,835 |
| Jul 18, 2025 | 210,000.00 | 212,500.00 | 208,500.00 | 210,500.00 | 210,500.00 | 0.24% | 317,353 |
| Jul 17, 2025 | 208,500.00 | 212,000.00 | 205,500.00 | 210,000.00 | 210,000.00 | 1.20% | 611,349 |
| Jul 16, 2025 | 211,000.00 | 211,000.00 | 207,500.00 | 207,500.00 | 207,500.00 | -1.66% | 556,893 |
| Jul 15, 2025 | 217,000.00 | 217,500.00 | 209,500.00 | 211,000.00 | 211,000.00 | -2.76% | 1,111,748 |
| Jul 14, 2025 | 208,500.00 | 218,000.00 | 208,000.00 | 217,000.00 | 217,000.00 | 4.33% | 1,241,993 |
| Jul 11, 2025 | 209,000.00 | 211,500.00 | 207,500.00 | 208,000.00 | 208,000.00 | - | 592,335 |
| Jul 10, 2025 | 210,000.00 | 211,500.00 | 205,500.00 | 208,000.00 | 208,000.00 | -0.72% | 719,453 |
| Jul 9, 2025 | 208,500.00 | 209,500.00 | 205,500.00 | 209,500.00 | 209,500.00 | -0.71% | 567,000 |
| Jul 8, 2025 | 207,000.00 | 211,500.00 | 205,500.00 | 211,000.00 | 211,000.00 | 1.20% | 539,165 |
| Jul 7, 2025 | 210,000.00 | 210,500.00 | 207,000.00 | 208,500.00 | 208,500.00 | -0.95% | 398,058 |
| Jul 4, 2025 | 214,500.00 | 216,500.00 | 210,000.00 | 210,500.00 | 210,500.00 | -1.86% | 415,693 |
| Jul 3, 2025 | 215,000.00 | 217,000.00 | 211,500.00 | 214,500.00 | 214,500.00 | 0.47% | 562,758 |
| Jul 2, 2025 | 215,000.00 | 218,000.00 | 210,000.00 | 213,500.00 | 213,500.00 | 1.67% | 1,124,074 |
| Jul 1, 2025 | 204,000.00 | 214,500.00 | 203,500.00 | 210,000.00 | 210,000.00 | 3.19% | 1,102,857 |
| Jun 30, 2025 | 204,500.00 | 207,000.00 | 203,500.00 | 203,500.00 | 203,500.00 | -0.73% | 492,507 |
| Jun 27, 2025 | 211,000.00 | 211,000.00 | 203,000.00 | 205,000.00 | 205,000.00 | -2.15% | 764,378 |
| Jun 26, 2025 | 214,500.00 | 215,000.00 | 208,000.00 | 209,500.00 | 209,500.00 | -3.46% | 814,616 |
| Jun 25, 2025 | 206,500.00 | 221,500.00 | 206,000.00 | 217,000.00 | 217,000.00 | 5.34% | 1,852,038 |
| Jun 24, 2025 | 206,500.00 | 208,000.00 | 203,000.00 | 206,000.00 | 206,000.00 | 2.23% | 760,819 |
| Jun 23, 2025 | 205,500.00 | 206,000.00 | 200,500.00 | 201,500.00 | 201,500.00 | -4.05% | 935,001 |
| Jun 20, 2025 | 208,000.00 | 210,500.00 | 205,500.00 | 210,000.00 | 210,000.00 | 1.45% | 814,236 |
| Jun 19, 2025 | 209,500.00 | 211,500.00 | 205,500.00 | 207,000.00 | 207,000.00 | 0.49% | 538,891 |
| Jun 18, 2025 | 202,500.00 | 207,000.00 | 200,500.00 | 206,000.00 | 206,000.00 | 0.49% | 575,644 |
| Jun 17, 2025 | 202,500.00 | 208,000.00 | 200,500.00 | 205,000.00 | 205,000.00 | 1.74% | 992,075 |
| Jun 16, 2025 | 198,300.00 | 202,000.00 | 196,200.00 | 201,500.00 | 201,500.00 | 1.26% | 500,547 |
| Jun 13, 2025 | 199,400.00 | 199,800.00 | 196,800.00 | 199,000.00 | 199,000.00 | -1.24% | 933,606 |
| Jun 12, 2025 | 201,500.00 | 204,500.00 | 200,500.00 | 201,500.00 | 201,500.00 | 0.25% | 885,521 |
| Jun 11, 2025 | 199,100.00 | 201,500.00 | 199,000.00 | 201,000.00 | 201,000.00 | 2.03% | 649,618 |
| Jun 10, 2025 | 201,000.00 | 201,500.00 | 195,800.00 | 197,000.00 | 197,000.00 | -0.40% | 1,027,589 |
| Jun 9, 2025 | 192,900.00 | 198,400.00 | 192,300.00 | 197,800.00 | 197,800.00 | 4.32% | 1,665,140 |
| Jun 5, 2025 | 186,000.00 | 193,000.00 | 186,000.00 | 189,600.00 | 189,600.00 | 1.94% | 797,915 |
| Jun 4, 2025 | 185,100.00 | 186,500.00 | 184,100.00 | 186,000.00 | 186,000.00 | 1.09% | 577,325 |
| Jun 2, 2025 | 184,600.00 | 185,500.00 | 183,100.00 | 184,000.00 | 184,000.00 | -0.70% | 538,182 |
| May 30, 2025 | 187,400.00 | 187,500.00 | 185,300.00 | 185,300.00 | 185,300.00 | -2.98% | 781,444 |
| May 29, 2025 | 189,600.00 | 193,000.00 | 186,300.00 | 191,000.00 | 191,000.00 | 2.74% | 1,093,538 |
| May 28, 2025 | 182,400.00 | 186,300.00 | 182,400.00 | 185,900.00 | 183,400.00 | 2.20% | 611,926 |