Hyundai Motor Company (KRX:005380)
South Korea · Delayed Price · Currency is KRW 700,000
-12,000 (-1.69%)
At close: May 15, 2026
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 725,000.00 | 774,500.00 | 678,000.00 | 700,000.00 | 700,000.00 | -1.69% | 4,386,451 |
| May 14, 2026 | 724,000.00 | 730,000.00 | 692,000.00 | 712,000.00 | 712,000.00 | 0.28% | 2,616,328 |
| May 13, 2026 | 642,000.00 | 710,000.00 | 642,000.00 | 710,000.00 | 710,000.00 | 9.91% | 4,181,430 |
| May 12, 2026 | 673,000.00 | 702,500.00 | 606,000.00 | 646,000.00 | 646,000.00 | - | 4,941,724 |
| May 11, 2026 | 631,000.00 | 654,000.00 | 610,000.00 | 646,000.00 | 646,000.00 | 5.38% | 2,569,392 |
| May 8, 2026 | 590,000.00 | 647,000.00 | 581,000.00 | 613,000.00 | 613,000.00 | 7.17% | 5,128,148 |
| May 7, 2026 | 579,000.00 | 596,000.00 | 558,000.00 | 572,000.00 | 572,000.00 | 4.00% | 2,181,502 |
| May 6, 2026 | 545,000.00 | 564,000.00 | 541,000.00 | 550,000.00 | 550,000.00 | 2.04% | 1,690,524 |
| May 4, 2026 | 545,000.00 | 547,000.00 | 532,000.00 | 539,000.00 | 539,000.00 | 1.51% | 854,165 |
| Apr 30, 2026 | 556,000.00 | 560,000.00 | 531,000.00 | 531,000.00 | 531,000.00 | -4.50% | 1,150,241 |
| Apr 29, 2026 | 565,000.00 | 565,000.00 | 546,000.00 | 556,000.00 | 556,000.00 | 0.18% | 971,755 |
| Apr 28, 2026 | 533,000.00 | 574,000.00 | 525,000.00 | 555,000.00 | 555,000.00 | 5.92% | 2,638,434 |
| Apr 27, 2026 | 520,000.00 | 533,000.00 | 515,000.00 | 524,000.00 | 524,000.00 | 2.14% | 930,365 |
| Apr 24, 2026 | 525,000.00 | 526,000.00 | 510,000.00 | 513,000.00 | 513,000.00 | -3.57% | 1,228,355 |
| Apr 23, 2026 | 547,000.00 | 551,000.00 | 525,000.00 | 532,000.00 | 532,000.00 | -1.66% | 1,125,942 |
| Apr 22, 2026 | 540,000.00 | 542,000.00 | 531,000.00 | 541,000.00 | 541,000.00 | -0.92% | 790,766 |
| Apr 21, 2026 | 534,000.00 | 548,000.00 | 530,000.00 | 546,000.00 | 546,000.00 | 3.61% | 946,609 |
| Apr 20, 2026 | 533,000.00 | 541,000.00 | 526,000.00 | 527,000.00 | 527,000.00 | -2.04% | 835,506 |
| Apr 17, 2026 | 547,000.00 | 548,000.00 | 531,000.00 | 538,000.00 | 538,000.00 | 0.75% | 729,656 |
| Apr 16, 2026 | 530,000.00 | 544,000.00 | 527,000.00 | 534,000.00 | 534,000.00 | 5.12% | 1,583,750 |
| Apr 15, 2026 | 510,000.00 | 519,000.00 | 502,000.00 | 508,000.00 | 508,000.00 | 3.36% | 900,102 |
| Apr 14, 2026 | 492,500.00 | 501,500.00 | 489,000.00 | 491,500.00 | 491,500.00 | 2.72% | 817,282 |
| Apr 13, 2026 | 476,500.00 | 486,500.00 | 474,500.00 | 478,500.00 | 478,500.00 | -2.25% | 682,483 |
| Apr 10, 2026 | 498,000.00 | 499,500.00 | 489,500.00 | 489,500.00 | 489,500.00 | - | 855,324 |
| Apr 9, 2026 | 510,000.00 | 514,000.00 | 487,000.00 | 489,500.00 | 489,500.00 | -3.64% | 1,159,822 |
| Apr 8, 2026 | 500,000.00 | 510,000.00 | 490,000.00 | 508,000.00 | 508,000.00 | 7.40% | 1,291,522 |
| Apr 7, 2026 | 477,000.00 | 481,500.00 | 465,500.00 | 473,000.00 | 473,000.00 | 0.85% | 704,114 |
| Apr 6, 2026 | 469,500.00 | 477,500.00 | 465,000.00 | 469,000.00 | 469,000.00 | -0.42% | 553,057 |
| Apr 3, 2026 | 475,500.00 | 485,000.00 | 467,000.00 | 471,000.00 | 471,000.00 | 1.18% | 659,219 |
| Apr 2, 2026 | 499,000.00 | 499,500.00 | 457,000.00 | 465,500.00 | 465,500.00 | -4.61% | 1,365,063 |
| Apr 1, 2026 | 472,000.00 | 492,500.00 | 466,000.00 | 488,000.00 | 488,000.00 | 9.54% | 974,266 |
| Mar 31, 2026 | 459,500.00 | 464,000.00 | 445,000.00 | 445,500.00 | 445,500.00 | -5.11% | 1,271,113 |
| Mar 30, 2026 | 468,500.00 | 472,500.00 | 461,000.00 | 469,500.00 | 469,500.00 | -5.15% | 942,256 |
| Mar 27, 2026 | 472,500.00 | 498,500.00 | 467,000.00 | 495,000.00 | 495,000.00 | 1.02% | 1,188,862 |
| Mar 26, 2026 | 496,000.00 | 499,500.00 | 486,000.00 | 490,000.00 | 490,000.00 | -2.20% | 1,009,565 |
| Mar 25, 2026 | 509,000.00 | 518,000.00 | 498,500.00 | 501,000.00 | 501,000.00 | 1.83% | 1,143,828 |
| Mar 24, 2026 | 508,000.00 | 509,000.00 | 484,000.00 | 492,000.00 | 492,000.00 | 1.44% | 1,138,012 |
| 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% | 1,049,264 |
| Mar 19, 2026 | 521,000.00 | 530,000.00 | 521,000.00 | 522,000.00 | 522,000.00 | -4.22% | 795,061 |
| Mar 18, 2026 | 536,000.00 | 545,000.00 | 530,000.00 | 545,000.00 | 545,000.00 | 4.41% | 930,616 |
| Mar 17, 2026 | 528,000.00 | 544,000.00 | 520,000.00 | 522,000.00 | 522,000.00 | 3.16% | 1,346,937 |
| Mar 16, 2026 | 511,000.00 | 520,000.00 | 499,000.00 | 506,000.00 | 506,000.00 | -2.13% | 1,348,089 |
| Mar 13, 2026 | 502,000.00 | 529,500.00 | 501,000.00 | 517,000.00 | 517,000.00 | -0.77% | 950,437 |
| Mar 12, 2026 | 524,000.00 | 528,000.00 | 513,000.00 | 521,000.00 | 521,000.00 | -1.70% | 1,356,853 |
| Mar 11, 2026 | 550,000.00 | 561,000.00 | 523,000.00 | 530,000.00 | 530,000.00 | 0.95% | 1,415,825 |
| Mar 10, 2026 | 538,000.00 | 541,000.00 | 519,000.00 | 525,000.00 | 525,000.00 | 3.55% | 1,321,533 |
| Mar 9, 2026 | 504,000.00 | 511,000.00 | 491,000.00 | 507,000.00 | 507,000.00 | -8.32% | 1,961,823 |
| Mar 6, 2026 | 532,000.00 | 564,000.00 | 530,000.00 | 553,000.00 | 553,000.00 | 0.91% | 1,582,300 |
| Mar 5, 2026 | 565,000.00 | 582,000.00 | 540,000.00 | 548,000.00 | 548,000.00 | 9.38% | 2,751,117 |