Hyundai Motor Company (KRX:005385)
South Korea · Delayed Price · Currency is KRW · Preferred Stock161,600
+1,100 (0.69%)
At close: Aug 6, 2025
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 160,500.00 | 161,700.00 | 160,300.00 | 161,600.00 | 161,600.00 | 0.69% | 45,524 |
| Aug 5, 2025 | 160,600.00 | 162,300.00 | 159,900.00 | 160,500.00 | 160,500.00 | 0.12% | 71,461 |
| Aug 4, 2025 | 158,900.00 | 160,700.00 | 157,800.00 | 160,300.00 | 160,300.00 | 0.75% | 87,427 |
| Aug 1, 2025 | 160,700.00 | 162,300.00 | 158,600.00 | 159,100.00 | 159,100.00 | -1.43% | 179,115 |
| Jul 31, 2025 | 170,500.00 | 171,000.00 | 161,300.00 | 161,400.00 | 161,400.00 | -3.35% | 251,620 |
| Jul 30, 2025 | 162,900.00 | 168,100.00 | 162,800.00 | 167,000.00 | 167,000.00 | 2.52% | 159,364 |
| Jul 29, 2025 | 163,800.00 | 163,900.00 | 161,200.00 | 162,900.00 | 162,900.00 | -0.61% | 74,747 |
| Jul 28, 2025 | 164,600.00 | 165,700.00 | 162,200.00 | 163,900.00 | 163,900.00 | 0.37% | 106,616 |
| Jul 25, 2025 | 163,400.00 | 164,700.00 | 162,500.00 | 163,300.00 | 163,300.00 | -0.55% | 113,417 |
| Jul 24, 2025 | 164,900.00 | 167,500.00 | 163,000.00 | 164,200.00 | 164,200.00 | -0.61% | 178,798 |
| Jul 23, 2025 | 161,700.00 | 165,300.00 | 161,600.00 | 165,200.00 | 165,200.00 | 3.64% | 458,571 |
| Jul 22, 2025 | 160,900.00 | 161,500.00 | 158,900.00 | 159,400.00 | 159,400.00 | -0.93% | 91,100 |
| Jul 21, 2025 | 161,900.00 | 161,900.00 | 160,300.00 | 160,900.00 | 160,900.00 | -0.62% | 80,595 |
| Jul 18, 2025 | 161,200.00 | 162,400.00 | 160,500.00 | 161,900.00 | 161,900.00 | 0.50% | 98,214 |
| Jul 17, 2025 | 159,200.00 | 161,400.00 | 158,400.00 | 161,100.00 | 161,100.00 | 1.38% | 127,688 |
| Jul 16, 2025 | 160,000.00 | 160,300.00 | 158,800.00 | 158,900.00 | 158,900.00 | -0.69% | 75,533 |
| Jul 15, 2025 | 161,700.00 | 161,700.00 | 159,200.00 | 160,000.00 | 160,000.00 | -1.05% | 1,283,424 |
| Jul 14, 2025 | 158,000.00 | 162,000.00 | 157,700.00 | 161,700.00 | 161,700.00 | 2.41% | 287,098 |
| Jul 11, 2025 | 158,200.00 | 159,000.00 | 157,700.00 | 157,900.00 | 157,900.00 | -0.06% | 137,521 |
| Jul 10, 2025 | 158,000.00 | 158,600.00 | 157,000.00 | 158,000.00 | 158,000.00 | - | 111,360 |
| Jul 9, 2025 | 156,900.00 | 158,000.00 | 155,800.00 | 158,000.00 | 158,000.00 | 0.32% | 114,599 |
| Jul 8, 2025 | 155,800.00 | 157,600.00 | 155,000.00 | 157,500.00 | 157,500.00 | 0.57% | 128,120 |
| Jul 7, 2025 | 157,100.00 | 157,800.00 | 155,800.00 | 156,600.00 | 156,600.00 | -0.82% | 118,813 |
| Jul 4, 2025 | 159,400.00 | 160,000.00 | 157,600.00 | 157,900.00 | 157,900.00 | -0.88% | 110,514 |
| Jul 3, 2025 | 159,500.00 | 159,600.00 | 158,000.00 | 159,300.00 | 159,300.00 | 0.82% | 161,765 |
| Jul 2, 2025 | 158,100.00 | 159,800.00 | 156,400.00 | 158,000.00 | 158,000.00 | -0.06% | 203,496 |
| Jul 1, 2025 | 155,000.00 | 159,500.00 | 154,900.00 | 158,100.00 | 158,100.00 | 2.33% | 133,491 |
| Jun 30, 2025 | 156,000.00 | 156,200.00 | 154,100.00 | 154,500.00 | 154,500.00 | -1.09% | 163,294 |
| Jun 27, 2025 | 159,300.00 | 159,400.00 | 155,600.00 | 156,200.00 | 156,200.00 | -2.07% | 134,537 |
| Jun 26, 2025 | 162,800.00 | 162,900.00 | 158,700.00 | 159,500.00 | 159,500.00 | -2.45% | 100,758 |
| Jun 25, 2025 | 159,800.00 | 165,600.00 | 159,200.00 | 163,500.00 | 163,500.00 | 2.32% | 190,076 |
| Jun 24, 2025 | 159,500.00 | 161,000.00 | 158,700.00 | 159,800.00 | 159,800.00 | 1.01% | 110,943 |
| Jun 23, 2025 | 158,800.00 | 159,100.00 | 156,500.00 | 158,200.00 | 158,200.00 | -1.37% | 99,546 |
| Jun 20, 2025 | 158,900.00 | 160,400.00 | 157,700.00 | 160,400.00 | 160,400.00 | 1.01% | 96,952 |
| Jun 19, 2025 | 159,100.00 | 160,500.00 | 158,200.00 | 158,800.00 | 158,800.00 | 0.25% | 79,522 |
| Jun 18, 2025 | 157,600.00 | 159,200.00 | 156,400.00 | 158,400.00 | 158,400.00 | 0.13% | 89,528 |
| Jun 17, 2025 | 155,900.00 | 159,400.00 | 155,800.00 | 158,200.00 | 158,200.00 | 1.48% | 173,604 |
| Jun 16, 2025 | 152,200.00 | 156,200.00 | 151,400.00 | 155,900.00 | 155,900.00 | 2.43% | 148,365 |
| Jun 13, 2025 | 154,400.00 | 154,400.00 | 150,950.00 | 152,200.00 | 152,200.00 | -1.74% | 120,897 |
| Jun 12, 2025 | 154,300.00 | 156,300.00 | 154,200.00 | 154,900.00 | 154,900.00 | 0.58% | 116,188 |
| Jun 11, 2025 | 152,500.00 | 154,400.00 | 152,500.00 | 154,000.00 | 154,000.00 | 1.12% | 121,410 |
| Jun 10, 2025 | 155,700.00 | 156,200.00 | 151,900.00 | 152,300.00 | 152,300.00 | -1.68% | 114,317 |
| Jun 9, 2025 | 152,600.00 | 155,400.00 | 152,500.00 | 154,900.00 | 154,900.00 | 2.24% | 136,965 |
| Jun 5, 2025 | 150,000.00 | 152,500.00 | 147,900.00 | 151,500.00 | 151,500.00 | 1.07% | 73,360 |
| Jun 4, 2025 | 147,500.00 | 149,900.00 | 147,500.00 | 149,900.00 | 149,900.00 | 2.32% | 89,332 |
| Jun 2, 2025 | 147,800.00 | 147,800.00 | 146,000.00 | 146,500.00 | 146,500.00 | -0.95% | 68,966 |
| May 30, 2025 | 148,400.00 | 148,500.00 | 147,000.00 | 147,900.00 | 147,900.00 | -1.27% | 105,653 |
| May 29, 2025 | 147,700.00 | 150,200.00 | 147,000.00 | 149,800.00 | 149,800.00 | 1.42% | 83,232 |
| May 28, 2025 | 146,400.00 | 148,300.00 | 146,400.00 | 147,700.00 | 145,198.31 | 1.10% | 76,863 |
| May 27, 2025 | 147,300.00 | 147,750.00 | 145,800.00 | 146,100.00 | 143,625.41 | -0.41% | 76,322 |