Hyundai Motor Company (KRX:005380)
South Korea · Delayed Price · Currency is KRW 517,000
-4,000 (-0.77%)
At close: Mar 13, 2026
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 502,000.00 | 529,500.00 | 501,000.00 | 517,000.00 | 517,000.00 | -0.77% | 950,434 |
| Mar 12, 2026 | 524,000.00 | 528,000.00 | 513,000.00 | 521,000.00 | 521,000.00 | -1.70% | 1,146,235 |
| Mar 11, 2026 | 550,000.00 | 561,000.00 | 523,000.00 | 530,000.00 | 530,000.00 | 0.95% | 1,415,489 |
| Mar 10, 2026 | 538,000.00 | 541,000.00 | 519,000.00 | 525,000.00 | 525,000.00 | 3.55% | 1,270,593 |
| Mar 9, 2026 | 504,000.00 | 511,000.00 | 491,000.00 | 507,000.00 | 507,000.00 | -8.32% | 1,895,041 |
| Mar 6, 2026 | 532,000.00 | 564,000.00 | 530,000.00 | 553,000.00 | 553,000.00 | 0.91% | 1,582,100 |
| Mar 5, 2026 | 565,000.00 | 582,000.00 | 540,000.00 | 548,000.00 | 548,000.00 | 9.38% | 2,663,462 |
| Mar 4, 2026 | 560,000.00 | 593,000.00 | 497,500.00 | 501,000.00 | 501,000.00 | -15.80% | 4,852,933 |
| Mar 3, 2026 | 654,000.00 | 658,000.00 | 594,000.00 | 595,000.00 | 595,000.00 | -11.72% | 3,762,527 |
| Feb 27, 2026 | 592,000.00 | 687,000.00 | 590,000.00 | 674,000.00 | 674,000.00 | 10.67% | 4,289,368 |
| Feb 26, 2026 | 574,000.00 | 618,000.00 | 563,000.00 | 609,000.00 | 609,000.00 | 6.47% | 2,894,165 |
| Feb 25, 2026 | 535,000.00 | 584,000.00 | 532,000.00 | 572,000.00 | 569,500.00 | 9.16% | 4,149,172 |
| Feb 24, 2026 | 522,000.00 | 530,000.00 | 505,000.00 | 524,000.00 | 521,709.79 | 0.19% | 1,490,869 |
| Feb 23, 2026 | 524,000.00 | 541,000.00 | 517,000.00 | 523,000.00 | 520,714.16 | 2.75% | 2,094,265 |
| Feb 20, 2026 | 516,000.00 | 516,000.00 | 504,000.00 | 509,000.00 | 506,775.35 | -0.78% | 1,251,835 |
| Feb 19, 2026 | 504,000.00 | 523,000.00 | 495,500.00 | 513,000.00 | 510,757.87 | 2.81% | 1,907,584 |
| Feb 13, 2026 | 499,500.00 | 509,500.00 | 497,500.00 | 499,000.00 | 496,819.06 | -1.38% | 1,147,006 |
| Feb 12, 2026 | 512,000.00 | 512,000.00 | 498,000.00 | 506,000.00 | 503,788.46 | -0.59% | 1,733,637 |
| Feb 11, 2026 | 480,500.00 | 515,000.00 | 477,000.00 | 509,000.00 | 506,775.35 | 5.93% | 3,270,111 |
| Feb 10, 2026 | 499,000.00 | 505,000.00 | 479,000.00 | 480,500.00 | 478,399.91 | 0.52% | 1,738,747 |
| Feb 9, 2026 | 484,000.00 | 485,000.00 | 473,000.00 | 478,000.00 | 475,910.84 | 2.25% | 1,518,143 |
| Feb 6, 2026 | 469,500.00 | 473,000.00 | 452,000.00 | 467,500.00 | 465,456.73 | -4.30% | 2,023,516 |
| Feb 5, 2026 | 492,500.00 | 508,000.00 | 483,500.00 | 488,500.00 | 486,364.95 | -3.08% | 1,653,286 |
| Feb 4, 2026 | 502,000.00 | 518,000.00 | 497,500.00 | 504,000.00 | 501,797.20 | 2.54% | 1,706,630 |
| Feb 3, 2026 | 487,000.00 | 495,000.00 | 473,000.00 | 491,500.00 | 489,351.84 | 2.82% | 2,275,995 |
| Feb 2, 2026 | 486,000.00 | 507,000.00 | 473,000.00 | 478,000.00 | 475,910.84 | -4.40% | 2,652,237 |
| Jan 30, 2026 | 516,000.00 | 517,000.00 | 500,000.00 | 500,000.00 | 497,814.69 | -5.30% | 3,032,673 |
| Jan 29, 2026 | 501,000.00 | 529,000.00 | 494,000.00 | 528,000.00 | 525,692.31 | 7.21% | 5,431,226 |
| Jan 28, 2026 | 505,000.00 | 506,000.00 | 490,500.00 | 492,500.00 | 490,347.47 | 0.82% | 2,514,604 |
| Jan 27, 2026 | 473,000.00 | 499,000.00 | 469,000.00 | 488,500.00 | 486,364.95 | -0.81% | 4,492,400 |
| Jan 26, 2026 | 499,000.00 | 515,000.00 | 490,000.00 | 492,500.00 | 490,347.47 | -3.43% | 3,680,159 |
| Jan 23, 2026 | 530,000.00 | 543,000.00 | 500,000.00 | 510,000.00 | 507,770.98 | -3.59% | 4,774,169 |
| Jan 22, 2026 | 586,000.00 | 590,000.00 | 525,000.00 | 529,000.00 | 526,687.94 | -3.64% | 7,176,207 |
| Jan 21, 2026 | 468,000.00 | 551,000.00 | 467,500.00 | 549,000.00 | 546,600.52 | 14.61% | 7,830,202 |
| Jan 20, 2026 | 494,000.00 | 496,500.00 | 460,500.00 | 479,000.00 | 476,906.47 | -0.21% | 5,235,613 |
| Jan 19, 2026 | 420,000.00 | 487,000.00 | 419,500.00 | 480,000.00 | 477,902.10 | 16.22% | 5,990,850 |
| Jan 16, 2026 | 426,500.00 | 426,500.00 | 408,000.00 | 413,000.00 | 411,194.93 | -2.13% | 2,589,883 |
| Jan 15, 2026 | 409,500.00 | 425,000.00 | 405,000.00 | 422,000.00 | 420,155.59 | 2.55% | 2,864,894 |
| Jan 14, 2026 | 406,500.00 | 413,500.00 | 398,000.00 | 411,500.00 | 409,701.49 | 1.35% | 2,861,932 |
| Jan 13, 2026 | 380,500.00 | 413,500.00 | 378,000.00 | 406,000.00 | 404,225.52 | 10.63% | 5,463,622 |
| Jan 12, 2026 | 383,000.00 | 383,500.00 | 358,500.00 | 367,000.00 | 365,395.98 | 0.27% | 3,027,809 |
| Jan 9, 2026 | 349,000.00 | 369,000.00 | 340,000.00 | 366,000.00 | 364,400.35 | 7.49% | 3,104,258 |
| Jan 8, 2026 | 361,000.00 | 361,000.00 | 338,000.00 | 340,500.00 | 339,011.80 | -2.85% | 3,053,301 |
| Jan 7, 2026 | 314,000.00 | 362,000.00 | 313,000.00 | 350,500.00 | 348,968.09 | 13.80% | 7,764,177 |
| Jan 6, 2026 | 318,000.00 | 330,000.00 | 304,000.00 | 308,000.00 | 306,653.85 | 1.15% | 3,346,949 |
| Jan 5, 2026 | 302,500.00 | 310,000.00 | 302,000.00 | 304,500.00 | 303,169.14 | 2.01% | 1,292,161 |
| Jan 2, 2026 | 299,500.00 | 302,000.00 | 293,000.00 | 298,500.00 | 297,195.37 | 0.67% | 955,205 |
| Dec 30, 2025 | 291,000.00 | 297,500.00 | 289,500.00 | 296,500.00 | 295,204.11 | 1.02% | 628,188 |
| Dec 29, 2025 | 284,500.00 | 294,000.00 | 282,500.00 | 293,500.00 | 292,217.22 | 2.62% | 697,450 |
| Dec 26, 2025 | 292,000.00 | 292,000.00 | 285,000.00 | 286,000.00 | 284,750.00 | -1.04% | 847,245 |