Hyundai Motor Company (KRX:005385)
South Korea · Delayed Price · Currency is KRW · Preferred Stock162,100
-3,900 (-2.35%)
At close: Sep 19, 2025
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 166,000.00 | 166,100.00 | 162,100.00 | 162,100.00 | 162,100.00 | -2.35% | 256,234 |
| Sep 18, 2025 | 165,200.00 | 166,000.00 | 164,300.00 | 166,000.00 | 166,000.00 | 0.48% | 70,629 |
| Sep 17, 2025 | 165,500.00 | 165,500.00 | 164,400.00 | 165,200.00 | 165,200.00 | -0.18% | 80,991 |
| Sep 16, 2025 | 165,300.00 | 165,500.00 | 164,000.00 | 165,500.00 | 165,500.00 | 0.12% | 87,743 |
| Sep 15, 2025 | 170,000.00 | 170,000.00 | 164,300.00 | 165,300.00 | 165,300.00 | -2.94% | 238,707 |
| Sep 12, 2025 | 169,500.00 | 170,300.00 | 166,500.00 | 170,300.00 | 170,300.00 | 0.47% | 71,085 |
| Sep 11, 2025 | 170,100.00 | 170,300.00 | 169,000.00 | 169,500.00 | 169,500.00 | -0.06% | 40,230 |
| Sep 10, 2025 | 169,100.00 | 170,000.00 | 168,800.00 | 169,600.00 | 169,600.00 | 0.53% | 55,164 |
| Sep 9, 2025 | 167,100.00 | 169,300.00 | 167,100.00 | 168,700.00 | 168,700.00 | 1.02% | 57,525 |
| Sep 8, 2025 | 167,100.00 | 167,500.00 | 165,800.00 | 167,000.00 | 167,000.00 | -0.30% | 68,153 |
| Sep 5, 2025 | 170,200.00 | 170,500.00 | 167,000.00 | 167,500.00 | 167,500.00 | -1.12% | 67,763 |
| Sep 4, 2025 | 170,700.00 | 171,100.00 | 168,900.00 | 169,400.00 | 169,400.00 | -0.76% | 69,023 |
| Sep 3, 2025 | 168,100.00 | 171,500.00 | 167,900.00 | 170,700.00 | 170,700.00 | 1.55% | 150,396 |
| Sep 2, 2025 | 167,400.00 | 168,100.00 | 166,600.00 | 168,100.00 | 168,100.00 | 0.72% | 96,557 |
| Sep 1, 2025 | 165,100.00 | 168,600.00 | 164,400.00 | 166,900.00 | 166,900.00 | 1.15% | 124,204 |
| Aug 29, 2025 | 166,500.00 | 166,900.00 | 164,000.00 | 165,000.00 | 165,000.00 | -0.42% | 87,074 |
| Aug 28, 2025 | 165,600.00 | 167,600.00 | 165,200.00 | 165,700.00 | 165,700.00 | -0.72% | 98,500 |
| Aug 27, 2025 | 166,600.00 | 167,400.00 | 166,400.00 | 166,900.00 | 164,400.00 | 0.24% | 94,562 |
| Aug 26, 2025 | 166,100.00 | 167,200.00 | 165,800.00 | 166,500.00 | 164,005.99 | 0.12% | 143,266 |
| Aug 25, 2025 | 167,500.00 | 167,600.00 | 165,200.00 | 166,300.00 | 163,808.99 | -0.42% | 110,115 |
| Aug 22, 2025 | 167,200.00 | 168,100.00 | 166,800.00 | 167,000.00 | 164,498.50 | - | 71,200 |
| Aug 21, 2025 | 165,600.00 | 167,900.00 | 165,600.00 | 167,000.00 | 164,498.50 | 0.91% | 117,911 |
| Aug 20, 2025 | 165,000.00 | 165,800.00 | 164,000.00 | 165,500.00 | 163,020.97 | - | 135,760 |
| Aug 19, 2025 | 165,100.00 | 165,700.00 | 164,100.00 | 165,500.00 | 163,020.97 | 0.36% | 55,543 |
| Aug 18, 2025 | 165,800.00 | 166,300.00 | 164,600.00 | 164,900.00 | 162,429.96 | -0.66% | 79,159 |
| Aug 14, 2025 | 165,000.00 | 166,700.00 | 164,700.00 | 166,000.00 | 163,513.48 | 0.61% | 83,657 |
| Aug 13, 2025 | 164,300.00 | 165,000.00 | 163,700.00 | 165,000.00 | 162,528.46 | 0.92% | 64,965 |
| Aug 12, 2025 | 162,400.00 | 164,300.00 | 162,000.00 | 163,500.00 | 161,050.93 | 0.86% | 80,475 |
| Aug 11, 2025 | 163,200.00 | 163,500.00 | 162,000.00 | 162,100.00 | 159,671.90 | -0.67% | 54,377 |
| Aug 8, 2025 | 162,800.00 | 163,200.00 | 162,000.00 | 163,200.00 | 160,755.42 | 0.37% | 74,050 |
| Aug 7, 2025 | 162,600.00 | 163,800.00 | 161,600.00 | 162,600.00 | 160,164.41 | 0.62% | 61,042 |
| Aug 6, 2025 | 160,500.00 | 161,700.00 | 160,300.00 | 161,600.00 | 159,179.39 | 0.69% | 45,554 |
| Aug 5, 2025 | 160,600.00 | 162,300.00 | 159,900.00 | 160,500.00 | 158,095.87 | 0.12% | 71,461 |
| Aug 4, 2025 | 158,900.00 | 160,700.00 | 157,800.00 | 160,300.00 | 157,898.86 | 0.75% | 87,427 |
| Aug 1, 2025 | 160,700.00 | 162,300.00 | 158,600.00 | 159,100.00 | 156,716.84 | -1.43% | 179,115 |
| Jul 31, 2025 | 170,500.00 | 171,000.00 | 161,300.00 | 161,400.00 | 158,982.39 | -3.35% | 251,620 |
| Jul 30, 2025 | 162,900.00 | 168,100.00 | 162,800.00 | 167,000.00 | 164,498.50 | 2.52% | 159,364 |
| Jul 29, 2025 | 163,800.00 | 163,900.00 | 161,200.00 | 162,900.00 | 160,459.92 | -0.61% | 74,747 |
| Jul 28, 2025 | 164,600.00 | 165,700.00 | 162,200.00 | 163,900.00 | 161,444.94 | 0.37% | 106,616 |
| Jul 25, 2025 | 163,400.00 | 164,700.00 | 162,500.00 | 163,300.00 | 160,853.92 | -0.55% | 113,417 |
| Jul 24, 2025 | 164,900.00 | 167,500.00 | 163,000.00 | 164,200.00 | 161,740.44 | -0.61% | 178,798 |
| Jul 23, 2025 | 161,700.00 | 165,300.00 | 161,600.00 | 165,200.00 | 162,725.46 | 3.64% | 458,571 |
| Jul 22, 2025 | 160,900.00 | 161,500.00 | 158,900.00 | 159,400.00 | 157,012.34 | -0.93% | 91,100 |
| Jul 21, 2025 | 161,900.00 | 161,900.00 | 160,300.00 | 160,900.00 | 158,489.87 | -0.62% | 80,595 |
| Jul 18, 2025 | 161,200.00 | 162,400.00 | 160,500.00 | 161,900.00 | 159,474.90 | 0.50% | 98,214 |
| Jul 17, 2025 | 159,200.00 | 161,400.00 | 158,400.00 | 161,100.00 | 158,686.88 | 1.38% | 127,688 |
| Jul 16, 2025 | 160,000.00 | 160,300.00 | 158,800.00 | 158,900.00 | 156,519.83 | -0.69% | 75,533 |
| Jul 15, 2025 | 161,700.00 | 161,700.00 | 159,200.00 | 160,000.00 | 157,603.36 | -1.05% | 1,283,424 |
| Jul 14, 2025 | 158,000.00 | 162,000.00 | 157,700.00 | 161,700.00 | 159,277.89 | 2.41% | 287,098 |
| Jul 11, 2025 | 158,200.00 | 159,000.00 | 157,700.00 | 157,900.00 | 155,534.81 | -0.06% | 137,521 |