Hyundai Motor Company (KRX:005380)
South Korea · Delayed Price · Currency is KRW 403,500
+4,000 (1.00%)
Aug 31, 2026, 3:30 PM KST
Hyundai Motor Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 391,500.00 | 405,500.00 | 387,000.00 | 403,500.00 | 403,500.00 | 1.00% | 455,036 |
| 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 |
| Jul 8, 2026 | 469,000.00 | 484,500.00 | 453,500.00 | 462,500.00 | 459,580.18 | -3.55% | 917,535 |
| Jul 7, 2026 | 494,000.00 | 495,500.00 | 460,500.00 | 479,500.00 | 476,472.85 | -4.48% | 949,321 |
| Jul 6, 2026 | 492,500.00 | 513,000.00 | 485,000.00 | 502,000.00 | 498,830.81 | 2.03% | 793,947 |
| Jul 3, 2026 | 477,000.00 | 493,500.00 | 458,000.00 | 492,000.00 | 488,893.94 | 2.07% | 968,532 |
| Jul 2, 2026 | 474,000.00 | 501,000.00 | 457,000.00 | 482,000.00 | 478,957.07 | -1.13% | 1,252,976 |
| Jul 1, 2026 | 502,000.00 | 514,000.00 | 474,500.00 | 487,500.00 | 484,422.35 | -1.52% | 848,321 |
| Jun 30, 2026 | 505,000.00 | 506,000.00 | 485,250.00 | 495,000.00 | 491,875.00 | -0.40% | 786,003 |
| Jun 29, 2026 | 480,000.00 | 504,000.00 | 463,000.00 | 497,000.00 | 493,862.37 | 3.43% | 1,190,842 |
| Jun 26, 2026 | 496,500.00 | 502,000.00 | 460,500.00 | 480,500.00 | 477,466.54 | -4.47% | 1,567,612 |
| Jun 25, 2026 | 520,000.00 | 524,000.00 | 501,000.00 | 503,000.00 | 499,824.49 | -1.18% | 1,084,499 |
| Jun 24, 2026 | 513,000.00 | 522,000.00 | 493,500.00 | 509,000.00 | 505,786.62 | -0.39% | 1,238,769 |
| Jun 23, 2026 | 582,000.00 | 583,000.00 | 508,000.00 | 511,000.00 | 507,773.99 | -12.05% | 1,868,817 |
| Jun 22, 2026 | 599,000.00 | 600,000.00 | 581,000.00 | 581,000.00 | 577,332.07 | -5.22% | 962,320 |
| Jun 19, 2026 | 606,000.00 | 631,000.00 | 590,000.00 | 613,000.00 | 609,130.05 | 2.00% | 1,831,967 |