Hyundai Motor Company (KRX:005380)
South Korea · Delayed Price · Currency is KRW 365,000
+2,000 (0.55%)
At close: Sep 18, 2026
Hyundai Motor Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 369,000.00 | 372,000.00 | 365,000.00 | 365,000.00 | 365,000.00 | 0.55% | 311,569 |
| Sep 17, 2026 | 364,500.00 | 365,000.00 | 358,000.00 | 363,000.00 | 363,000.00 | 0.28% | 374,225 |
| Sep 16, 2026 | 365,000.00 | 367,000.00 | 359,000.00 | 362,000.00 | 362,000.00 | -1.36% | 482,107 |
| Sep 15, 2026 | 366,500.00 | 374,500.00 | 366,000.00 | 367,000.00 | 367,000.00 | -1.21% | 273,822 |
| Sep 14, 2026 | 375,000.00 | 375,000.00 | 365,500.00 | 371,500.00 | 371,500.00 | -2.88% | 511,452 |
| Sep 11, 2026 | 381,000.00 | 384,000.00 | 378,000.00 | 382,500.00 | 382,500.00 | -1.67% | 524,899 |
| Sep 10, 2026 | 384,500.00 | 392,000.00 | 381,500.00 | 389,000.00 | 389,000.00 | 0.26% | 600,281 |
| Sep 9, 2026 | 385,000.00 | 390,000.00 | 383,000.00 | 388,000.00 | 388,000.00 | 0.78% | 334,083 |
| Sep 8, 2026 | 393,500.00 | 394,000.00 | 384,000.00 | 385,000.00 | 385,000.00 | -2.04% | 482,373 |
| Sep 7, 2026 | 389,500.00 | 395,000.00 | 386,500.00 | 393,000.00 | 393,000.00 | 2.48% | 431,118 |
| Sep 4, 2026 | 389,000.00 | 393,500.00 | 381,000.00 | 383,500.00 | 383,500.00 | - | 358,567 |
| Sep 3, 2026 | 381,500.00 | 387,000.00 | 374,500.00 | 383,500.00 | 383,500.00 | 1.46% | 465,891 |
| Sep 2, 2026 | 389,000.00 | 391,000.00 | 376,000.00 | 378,000.00 | 378,000.00 | -5.62% | 818,127 |
| Sep 1, 2026 | 404,000.00 | 408,000.00 | 396,500.00 | 400,500.00 | 400,500.00 | -0.74% | 383,747 |
| Aug 31, 2026 | 391,500.00 | 405,500.00 | 387,000.00 | 403,500.00 | 403,500.00 | 1.00% | 626,542 |
| Aug 28, 2026 | 399,000.00 | 404,750.00 | 397,500.00 | 399,500.00 | 399,500.00 | 1.01% | 438,365 |
| Aug 27, 2026 | 411,000.00 | 414,000.00 | 395,000.00 | 398,000.00 | 395,487.37 | -2.45% | 1,150,372 |
| Aug 26, 2026 | 427,000.00 | 434,000.00 | 406,500.00 | 408,000.00 | 405,424.24 | -3.09% | 949,402 |
| Aug 25, 2026 | 422,000.00 | 427,250.00 | 406,000.00 | 421,000.00 | 418,342.17 | 1.69% | 570,222 |
| Aug 24, 2026 | 416,000.00 | 420,000.00 | 408,000.00 | 414,000.00 | 411,386.36 | -0.24% | 349,740 |
| Aug 21, 2026 | 406,500.00 | 420,500.00 | 405,000.00 | 415,000.00 | 412,380.05 | -0.60% | 373,056 |
| Aug 20, 2026 | 417,000.00 | 425,000.00 | 408,000.00 | 417,500.00 | 414,864.27 | 0.85% | 421,243 |
| Aug 19, 2026 | 416,000.00 | 422,500.00 | 406,500.00 | 414,000.00 | 411,386.36 | -4.83% | 552,901 |
| Aug 18, 2026 | 459,500.00 | 459,500.00 | 427,000.00 | 435,000.00 | 432,253.79 | -3.97% | 864,881 |
| Aug 14, 2026 | 424,000.00 | 456,000.00 | 421,500.00 | 453,000.00 | 450,140.15 | 8.24% | 1,203,960 |
| Aug 13, 2026 | 419,500.00 | 431,500.00 | 415,000.00 | 418,500.00 | 415,857.95 | 2.20% | 590,756 |
| Aug 12, 2026 | 403,000.00 | 413,000.00 | 400,500.00 | 409,500.00 | 406,914.77 | 1.61% | 411,565 |
| Aug 11, 2026 | 406,000.00 | 411,000.00 | 400,500.00 | 403,000.00 | 400,455.81 | -1.23% | 327,064 |
| Aug 10, 2026 | 396,000.00 | 410,500.00 | 392,500.00 | 408,000.00 | 405,424.24 | 3.16% | 458,584 |
| Aug 7, 2026 | 401,000.00 | 406,000.00 | 387,000.00 | 395,500.00 | 393,003.16 | -1.12% | 415,672 |
| Aug 6, 2026 | 401,000.00 | 415,000.00 | 390,000.00 | 400,000.00 | 397,474.75 | -1.11% | 527,513 |
| Aug 5, 2026 | 401,500.00 | 411,000.00 | 400,500.00 | 404,500.00 | 401,946.34 | 3.06% | 545,657 |
| Aug 4, 2026 | 395,500.00 | 396,500.00 | 376,000.00 | 392,500.00 | 390,022.10 | -0.13% | 680,354 |
| Aug 3, 2026 | 383,000.00 | 401,500.00 | 376,000.00 | 393,000.00 | 390,518.94 | 1.29% | 826,843 |
| Jul 31, 2026 | 370,000.00 | 391,500.00 | 366,000.00 | 388,000.00 | 385,550.51 | 10.54% | 1,085,656 |
| Jul 30, 2026 | 346,000.00 | 369,000.00 | 343,500.00 | 351,000.00 | 348,784.09 | -0.71% | 961,582 |
| Jul 29, 2026 | 369,500.00 | 382,000.00 | 338,500.00 | 353,500.00 | 351,268.31 | -2.88% | 1,566,493 |
| Jul 28, 2026 | 386,500.00 | 390,500.00 | 359,000.00 | 364,000.00 | 361,702.02 | -9.68% | 898,415 |
| Jul 27, 2026 | 410,000.00 | 411,000.00 | 393,500.00 | 403,000.00 | 400,455.81 | 0.50% | 563,634 |
| Jul 24, 2026 | 418,500.00 | 418,500.00 | 390,000.00 | 401,000.00 | 398,468.43 | -7.18% | 896,066 |
| Jul 23, 2026 | 419,500.00 | 433,000.00 | 416,500.00 | 432,000.00 | 429,272.73 | 3.35% | 717,603 |
| Jul 22, 2026 | 413,500.00 | 433,000.00 | 411,500.00 | 418,000.00 | 415,361.11 | 4.76% | 877,549 |
| Jul 21, 2026 | 393,000.00 | 404,000.00 | 381,000.00 | 399,000.00 | 396,481.06 | - | 1,118,030 |
| Jul 20, 2026 | 408,000.00 | 410,000.00 | 394,500.00 | 399,000.00 | 396,481.06 | -6.12% | 904,770 |
| Jul 16, 2026 | 423,000.00 | 431,000.00 | 412,000.00 | 425,000.00 | 422,316.92 | -2.07% | 791,287 |
| Jul 15, 2026 | 433,000.00 | 439,500.00 | 424,000.00 | 434,000.00 | 431,260.10 | 2.24% | 941,250 |
| Jul 14, 2026 | 433,500.00 | 434,000.00 | 403,250.00 | 424,500.00 | 421,820.08 | -4.39% | 1,300,166 |
| Jul 13, 2026 | 456,500.00 | 482,000.00 | 440,500.00 | 444,000.00 | 441,196.97 | -2.95% | 874,265 |
| Jul 10, 2026 | 448,000.00 | 468,000.00 | 447,500.00 | 457,500.00 | 454,611.74 | 2.69% | 654,103 |
| Jul 9, 2026 | 460,000.00 | 463,500.00 | 433,500.00 | 445,500.00 | 442,687.50 | -3.68% | 1,131,600 |