Hyundai Motor Company (KRX:005380)
South Korea · Delayed Price · Currency is KRW 282,000
-10,500 (-3.59%)
Oct 30, 2026, 3:30 PM KST
Hyundai Motor Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 284,000.00 | 290,000.00 | 276,000.00 | 282,000.00 | 282,000.00 | -3.59% | 660,445 |
| Oct 29, 2026 | 293,000.00 | 309,500.00 | 286,500.00 | 292,500.00 | 292,500.00 | -1.18% | 884,595 |
| Oct 28, 2026 | 292,500.00 | 301,500.00 | 291,000.00 | 296,000.00 | 296,000.00 | 1.89% | 420,188 |
| Oct 27, 2026 | 294,000.00 | 295,500.00 | 289,000.00 | 290,500.00 | 290,500.00 | 0.87% | 706,604 |
| Oct 26, 2026 | 285,000.00 | 294,000.00 | 284,000.00 | 288,000.00 | 288,000.00 | -2.54% | 478,114 |
| Oct 23, 2026 | 294,000.00 | 295,500.00 | 287,500.00 | 295,500.00 | 295,500.00 | -1.99% | 531,721 |
| Oct 22, 2026 | 305,500.00 | 307,500.00 | 298,500.00 | 301,500.00 | 301,500.00 | -2.58% | 349,114 |
| Oct 21, 2026 | 314,000.00 | 315,000.00 | 303,000.00 | 309,500.00 | 309,500.00 | -0.16% | 380,018 |
| Oct 20, 2026 | 317,500.00 | 326,000.00 | 305,500.00 | 310,000.00 | 310,000.00 | -4.91% | 477,899 |
| Oct 19, 2026 | 304,500.00 | 326,000.00 | 302,500.00 | 326,000.00 | 326,000.00 | 4.49% | 554,076 |
| Oct 16, 2026 | 297,000.00 | 320,500.00 | 295,500.00 | 312,000.00 | 312,000.00 | 5.58% | 814,662 |
| Oct 15, 2026 | 300,000.00 | 302,500.00 | 289,000.00 | 295,500.00 | 295,500.00 | -5.74% | 755,619 |
| Oct 14, 2026 | 310,000.00 | 321,500.00 | 307,500.00 | 313,500.00 | 313,500.00 | -0.48% | 479,303 |
| Oct 13, 2026 | 307,500.00 | 315,500.00 | 299,000.00 | 315,000.00 | 315,000.00 | -1.56% | 889,861 |
| Oct 12, 2026 | 320,000.00 | 334,000.00 | 318,500.00 | 320,000.00 | 320,000.00 | -1.39% | 676,183 |
| Oct 8, 2026 | 335,000.00 | 335,500.00 | 324,500.00 | 324,500.00 | 324,500.00 | -3.42% | 685,775 |
| Oct 7, 2026 | 346,500.00 | 346,500.00 | 335,000.00 | 336,000.00 | 336,000.00 | -3.45% | 565,481 |
| Oct 6, 2026 | 349,500.00 | 353,000.00 | 345,000.00 | 348,000.00 | 348,000.00 | 0.43% | 408,978 |
| Oct 2, 2026 | 346,500.00 | 348,000.00 | 343,500.00 | 346,500.00 | 346,500.00 | -0.72% | 453,256 |
| Oct 1, 2026 | 348,500.00 | 349,000.00 | 343,500.00 | 349,000.00 | 349,000.00 | 1.16% | 347,462 |
| Sep 30, 2026 | 350,000.00 | 353,500.00 | 344,500.00 | 345,000.00 | 345,000.00 | -1.43% | 458,002 |
| Sep 29, 2026 | 351,500.00 | 352,000.00 | 344,500.00 | 350,000.00 | 350,000.00 | -1.27% | 549,641 |
| Sep 28, 2026 | 357,000.00 | 358,000.00 | 353,500.00 | 354,500.00 | 354,500.00 | 0.28% | 443,320 |
| Sep 23, 2026 | 364,000.00 | 365,500.00 | 352,000.00 | 353,500.00 | 353,500.00 | -1.94% | 550,575 |
| Sep 22, 2026 | 364,000.00 | 370,000.00 | 360,000.00 | 360,500.00 | 360,500.00 | 0.42% | 457,837 |
| Sep 21, 2026 | 365,500.00 | 365,500.00 | 358,500.00 | 359,000.00 | 359,000.00 | -1.64% | 459,420 |
| Sep 18, 2026 | 369,000.00 | 372,000.00 | 365,000.00 | 365,000.00 | 365,000.00 | 0.55% | 527,407 |
| 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 |