Hyundai Motor Company (KRX:005380)
South Korea · Delayed Price · Currency is KRW 654,000
-46,000 (-6.57%)
Last updated: Jun 8, 2026, 1:05 PM KST
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 691,000.00 | 715,000.00 | 650,000.00 | 700,000.00 | 700,000.00 | - | 1,525,908 |
| Jun 4, 2026 | 708,000.00 | 727,000.00 | 692,000.00 | 700,000.00 | 700,000.00 | -3.98% | 1,061,722 |
| Jun 2, 2026 | 770,000.00 | 772,000.00 | 697,000.00 | 729,000.00 | 729,000.00 | -2.80% | 2,315,928 |
| Jun 1, 2026 | 736,000.00 | 783,000.00 | 727,000.00 | 750,000.00 | 750,000.00 | 3.73% | 2,720,235 |
| May 29, 2026 | 704,000.00 | 739,000.00 | 701,000.00 | 723,000.00 | 723,000.00 | 6.79% | 3,035,161 |
| May 28, 2026 | 709,000.00 | 714,000.00 | 651,000.00 | 677,000.00 | 677,000.00 | -0.22% | 2,191,381 |
| May 27, 2026 | 691,000.00 | 693,000.00 | 666,000.00 | 681,000.00 | 678,500.00 | -1.16% | 1,879,649 |
| May 26, 2026 | 679,000.00 | 694,000.00 | 667,000.00 | 689,000.00 | 686,470.63 | 5.19% | 1,364,781 |
| May 22, 2026 | 666,000.00 | 667,000.00 | 642,000.00 | 655,000.00 | 652,595.45 | -1.65% | 997,831 |
| May 21, 2026 | 614,000.00 | 672,000.00 | 607,000.00 | 666,000.00 | 663,555.07 | 12.50% | 1,932,919 |
| May 20, 2026 | 601,000.00 | 605,000.00 | 570,000.00 | 592,000.00 | 589,826.73 | -1.99% | 1,954,219 |
| May 19, 2026 | 661,000.00 | 661,000.00 | 596,000.00 | 604,000.00 | 601,782.67 | -8.90% | 2,679,164 |
| May 18, 2026 | 688,000.00 | 697,000.00 | 638,000.00 | 663,000.00 | 660,566.08 | -5.29% | 2,218,142 |
| May 15, 2026 | 725,000.00 | 774,500.00 | 678,000.00 | 700,000.00 | 697,430.25 | -1.69% | 4,332,789 |
| May 14, 2026 | 724,000.00 | 730,000.00 | 692,000.00 | 712,000.00 | 709,386.20 | 0.28% | 2,399,620 |
| May 13, 2026 | 642,000.00 | 710,000.00 | 642,000.00 | 710,000.00 | 707,393.54 | 9.91% | 4,051,665 |
| May 12, 2026 | 673,000.00 | 702,500.00 | 606,000.00 | 646,000.00 | 643,628.49 | - | 4,856,178 |
| May 11, 2026 | 631,000.00 | 654,000.00 | 610,000.00 | 646,000.00 | 643,628.49 | 5.38% | 2,569,392 |
| May 8, 2026 | 590,000.00 | 647,000.00 | 581,000.00 | 613,000.00 | 610,749.63 | 7.17% | 5,020,568 |
| May 7, 2026 | 579,000.00 | 596,000.00 | 558,000.00 | 572,000.00 | 569,900.15 | 4.00% | 2,082,177 |
| May 6, 2026 | 545,000.00 | 564,000.00 | 541,000.00 | 550,000.00 | 547,980.91 | 2.04% | 1,690,524 |
| May 4, 2026 | 545,000.00 | 547,000.00 | 532,000.00 | 539,000.00 | 537,021.29 | 1.51% | 854,165 |
| Apr 30, 2026 | 556,000.00 | 560,000.00 | 531,000.00 | 531,000.00 | 529,050.66 | -4.50% | 1,150,241 |
| Apr 29, 2026 | 565,000.00 | 565,000.00 | 546,000.00 | 556,000.00 | 553,958.88 | 0.18% | 971,755 |
| Apr 28, 2026 | 533,000.00 | 574,000.00 | 525,000.00 | 555,000.00 | 552,962.56 | 5.92% | 2,585,417 |
| Apr 27, 2026 | 520,000.00 | 533,000.00 | 515,000.00 | 524,000.00 | 522,076.36 | 2.14% | 930,365 |
| Apr 24, 2026 | 525,000.00 | 526,000.00 | 510,000.00 | 513,000.00 | 511,116.74 | -3.57% | 1,228,355 |
| Apr 23, 2026 | 547,000.00 | 551,000.00 | 525,000.00 | 532,000.00 | 530,046.99 | -1.66% | 1,089,561 |
| Apr 22, 2026 | 540,000.00 | 542,000.00 | 531,000.00 | 541,000.00 | 539,013.95 | -0.92% | 747,125 |
| Apr 21, 2026 | 534,000.00 | 548,000.00 | 530,000.00 | 546,000.00 | 543,995.59 | 3.61% | 946,609 |
| Apr 20, 2026 | 533,000.00 | 541,000.00 | 526,000.00 | 527,000.00 | 525,065.35 | -2.04% | 835,506 |
| Apr 17, 2026 | 547,000.00 | 548,000.00 | 531,000.00 | 538,000.00 | 536,024.96 | 0.75% | 724,452 |
| Apr 16, 2026 | 530,000.00 | 544,000.00 | 527,000.00 | 534,000.00 | 532,039.65 | 5.12% | 1,524,311 |
| Apr 15, 2026 | 510,000.00 | 519,000.00 | 502,000.00 | 508,000.00 | 506,135.10 | 3.36% | 867,909 |
| Apr 14, 2026 | 492,500.00 | 501,500.00 | 489,000.00 | 491,500.00 | 489,695.67 | 2.72% | 778,907 |
| Apr 13, 2026 | 476,500.00 | 486,500.00 | 474,500.00 | 478,500.00 | 476,743.39 | -2.25% | 637,565 |
| Apr 10, 2026 | 498,000.00 | 499,500.00 | 489,500.00 | 489,500.00 | 487,703.01 | - | 814,112 |
| Apr 9, 2026 | 510,000.00 | 514,000.00 | 487,000.00 | 489,500.00 | 487,703.01 | -3.64% | 990,889 |
| Apr 8, 2026 | 500,000.00 | 510,000.00 | 490,000.00 | 508,000.00 | 506,135.10 | 7.40% | 1,291,522 |
| Apr 7, 2026 | 477,000.00 | 481,500.00 | 465,500.00 | 473,000.00 | 471,263.58 | 0.85% | 704,114 |
| Apr 6, 2026 | 469,500.00 | 477,500.00 | 465,000.00 | 469,000.00 | 467,278.27 | -0.42% | 553,057 |
| Apr 3, 2026 | 475,500.00 | 485,000.00 | 467,000.00 | 471,000.00 | 469,270.93 | 1.18% | 659,219 |
| Apr 2, 2026 | 499,000.00 | 499,500.00 | 457,000.00 | 465,500.00 | 463,791.12 | -4.61% | 1,331,860 |
| Apr 1, 2026 | 472,000.00 | 492,500.00 | 466,000.00 | 488,000.00 | 486,208.52 | 9.54% | 974,266 |
| Mar 31, 2026 | 459,500.00 | 464,000.00 | 445,000.00 | 445,500.00 | 443,864.54 | -5.11% | 1,271,113 |
| Mar 30, 2026 | 468,500.00 | 472,500.00 | 461,000.00 | 469,500.00 | 467,776.43 | -5.15% | 942,256 |
| Mar 27, 2026 | 472,500.00 | 498,500.00 | 467,000.00 | 495,000.00 | 493,182.82 | 1.02% | 1,151,726 |
| Mar 26, 2026 | 496,000.00 | 499,500.00 | 486,000.00 | 490,000.00 | 488,201.17 | -2.20% | 954,455 |
| Mar 25, 2026 | 509,000.00 | 518,000.00 | 498,500.00 | 501,000.00 | 499,160.79 | 1.83% | 1,102,731 |
| Mar 24, 2026 | 508,000.00 | 509,000.00 | 484,000.00 | 492,000.00 | 490,193.83 | 1.44% | 1,082,455 |