Hyundai Motor Company (KRX:005380)
South Korea · Delayed Price · Currency is KRW 346,000
-4,500 (-1.28%)
Last updated: Jan 8, 2026, 10:27 AM KST
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 361,000.00 | 361,000.00 | 348,000.00 | 348,500.00 | - | -0.57% | 826,787 |
| 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 |
| Nov 18, 2025 | 269,000.00 | 271,500.00 | 263,500.00 | 264,500.00 | 261,971.32 | -2.58% | 475,705 |
| Nov 17, 2025 | 275,500.00 | 275,500.00 | 271,500.00 | 271,500.00 | 268,904.40 | -0.37% | 384,305 |
| Nov 14, 2025 | 272,500.00 | 278,000.00 | 272,000.00 | 272,500.00 | 269,894.84 | -2.15% | 579,023 |
| Nov 13, 2025 | 273,000.00 | 279,000.00 | 272,500.00 | 278,500.00 | 275,837.48 | 1.09% | 681,153 |
| Nov 12, 2025 | 271,500.00 | 278,500.00 | 269,500.00 | 275,500.00 | 272,866.16 | 2.42% | 807,526 |
| Nov 11, 2025 | 272,500.00 | 274,000.00 | 267,500.00 | 269,000.00 | 266,428.30 | -0.55% | 494,203 |
| Nov 10, 2025 | 266,500.00 | 274,000.00 | 265,000.00 | 270,500.00 | 267,913.96 | 2.46% | 692,464 |
| Nov 7, 2025 | 261,000.00 | 267,000.00 | 259,500.00 | 264,000.00 | 261,476.10 | -1.86% | 666,772 |
| Nov 6, 2025 | 274,500.00 | 275,000.00 | 264,500.00 | 269,000.00 | 266,428.30 | 0.19% | 686,561 |
| Nov 5, 2025 | 270,000.00 | 271,500.00 | 259,000.00 | 268,500.00 | 265,933.08 | -2.72% | 1,420,277 |
| Nov 4, 2025 | 286,500.00 | 288,500.00 | 276,000.00 | 276,000.00 | 273,361.38 | -5.32% | 1,416,294 |
| Nov 3, 2025 | 297,500.00 | 298,000.00 | 288,000.00 | 291,500.00 | 288,713.19 | 0.52% | 1,498,016 |
| Oct 31, 2025 | 273,500.00 | 294,000.00 | 270,500.00 | 290,000.00 | 287,227.53 | 9.43% | 3,631,736 |
| Oct 30, 2025 | 287,500.00 | 289,500.00 | 263,000.00 | 265,000.00 | 262,466.54 | 2.71% | 2,958,411 |
| Oct 29, 2025 | 254,500.00 | 259,500.00 | 251,000.00 | 258,000.00 | 255,533.46 | 2.99% | 937,830 |
| Oct 28, 2025 | 253,500.00 | 253,500.00 | 249,000.00 | 250,500.00 | 248,105.16 | -1.57% | 677,447 |