Hyundai Motor Company (KRX:005380)
South Korea · Delayed Price · Currency is KRW 513,000
-19,000 (-3.57%)
Apr 24, 2026, 3:30 PM KST
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 525,000.00 | 526,000.00 | 510,000.00 | 513,000.00 | 513,000.00 | -3.57% | 1,228,341 |
| Apr 23, 2026 | 547,000.00 | 551,000.00 | 525,000.00 | 532,000.00 | 532,000.00 | -1.66% | 1,089,553 |
| Apr 22, 2026 | 540,000.00 | 542,000.00 | 531,000.00 | 541,000.00 | 541,000.00 | -0.92% | 747,072 |
| Apr 21, 2026 | 534,000.00 | 548,000.00 | 530,000.00 | 546,000.00 | 546,000.00 | 3.61% | 946,589 |
| Apr 20, 2026 | 533,000.00 | 541,000.00 | 526,000.00 | 527,000.00 | 527,000.00 | -2.04% | 827,215 |
| Apr 17, 2026 | 547,000.00 | 548,000.00 | 531,000.00 | 538,000.00 | 538,000.00 | 0.75% | 693,239 |
| Apr 16, 2026 | 530,000.00 | 544,000.00 | 527,000.00 | 534,000.00 | 534,000.00 | 5.12% | 1,522,580 |
| Apr 15, 2026 | 510,000.00 | 519,000.00 | 502,000.00 | 508,000.00 | 508,000.00 | 3.36% | 867,905 |
| Apr 14, 2026 | 492,500.00 | 501,500.00 | 489,000.00 | 491,500.00 | 491,500.00 | 2.72% | 778,903 |
| Apr 13, 2026 | 476,500.00 | 486,500.00 | 474,500.00 | 478,500.00 | 478,500.00 | -2.25% | 636,005 |
| Apr 10, 2026 | 498,000.00 | 499,500.00 | 489,500.00 | 489,500.00 | 489,500.00 | - | 812,676 |
| Apr 9, 2026 | 510,000.00 | 514,000.00 | 487,000.00 | 489,500.00 | 489,500.00 | -3.64% | 988,553 |
| Apr 8, 2026 | 500,000.00 | 510,000.00 | 490,000.00 | 508,000.00 | 508,000.00 | 7.40% | 1,289,456 |
| Apr 7, 2026 | 477,000.00 | 481,500.00 | 465,500.00 | 473,000.00 | 473,000.00 | 0.85% | 676,745 |
| Apr 6, 2026 | 469,500.00 | 477,500.00 | 465,000.00 | 469,000.00 | 469,000.00 | -0.42% | 553,054 |
| Apr 3, 2026 | 475,500.00 | 485,000.00 | 467,000.00 | 471,000.00 | 471,000.00 | 1.18% | 658,956 |
| Apr 2, 2026 | 499,000.00 | 499,500.00 | 457,000.00 | 465,500.00 | 465,500.00 | -4.61% | 1,331,833 |
| Apr 1, 2026 | 472,000.00 | 492,500.00 | 466,000.00 | 488,000.00 | 488,000.00 | 9.54% | 970,219 |
| Mar 31, 2026 | 459,500.00 | 464,000.00 | 445,000.00 | 445,500.00 | 445,500.00 | -5.11% | 1,203,324 |
| Mar 30, 2026 | 468,500.00 | 472,500.00 | 461,000.00 | 469,500.00 | 469,500.00 | -5.15% | 942,248 |
| Mar 27, 2026 | 472,500.00 | 498,500.00 | 467,000.00 | 495,000.00 | 495,000.00 | 1.02% | 1,124,880 |
| Mar 26, 2026 | 496,000.00 | 499,500.00 | 486,000.00 | 490,000.00 | 490,000.00 | -2.20% | 954,445 |
| Mar 25, 2026 | 509,000.00 | 518,000.00 | 498,500.00 | 501,000.00 | 501,000.00 | 1.83% | 1,101,637 |
| Mar 24, 2026 | 508,000.00 | 509,000.00 | 484,000.00 | 492,000.00 | 492,000.00 | 1.44% | 1,081,008 |
| Mar 23, 2026 | 500,000.00 | 501,000.00 | 485,000.00 | 485,000.00 | 485,000.00 | -6.19% | 1,603,262 |
| Mar 20, 2026 | 527,000.00 | 528,000.00 | 517,000.00 | 517,000.00 | 517,000.00 | -0.96% | 969,604 |
| Mar 19, 2026 | 521,000.00 | 530,000.00 | 521,000.00 | 522,000.00 | 522,000.00 | -4.22% | 762,635 |
| Mar 18, 2026 | 536,000.00 | 545,000.00 | 530,000.00 | 545,000.00 | 545,000.00 | 4.41% | 929,632 |
| Mar 17, 2026 | 528,000.00 | 544,000.00 | 520,000.00 | 522,000.00 | 522,000.00 | 3.16% | 1,346,924 |
| Mar 16, 2026 | 511,000.00 | 520,000.00 | 499,000.00 | 506,000.00 | 506,000.00 | -2.13% | 1,348,051 |
| 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 |