Hyundai Motor Company (KRX:005385)
South Korea · Delayed Price · Currency is KRW 142,700
+700 (0.49%)
Nov 10, 2026, 3:30 PM KST
KRX:005385 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 143,700.00 | 146,500.00 | 142,200.00 | 142,700.00 | 142,700.00 | 0.49% | 85,517 |
| Nov 9, 2026 | 145,500.00 | 146,500.00 | 142,000.00 | 142,000.00 | 142,000.00 | -3.73% | 130,787 |
| Nov 6, 2026 | 144,500.00 | 149,800.00 | 142,500.00 | 147,500.00 | 147,500.00 | -3.59% | 150,707 |
| Nov 5, 2026 | 153,800.00 | 159,800.00 | 150,500.00 | 153,000.00 | 153,000.00 | 1.86% | 81,658 |
| Nov 4, 2026 | 149,200.00 | 150,200.00 | 143,400.00 | 150,200.00 | 150,200.00 | 1.49% | 69,827 |
| Nov 3, 2026 | 150,100.00 | 151,900.00 | 147,200.00 | 148,000.00 | 148,000.00 | -2.76% | 54,502 |
| Nov 2, 2026 | 148,000.00 | 152,700.00 | 143,500.00 | 152,200.00 | 152,200.00 | 1.87% | 143,412 |
| Oct 30, 2026 | 156,400.00 | 156,400.00 | 147,000.00 | 149,400.00 | 149,400.00 | -5.20% | 108,056 |
| Oct 29, 2026 | 156,500.00 | 162,000.00 | 154,300.00 | 157,600.00 | 157,600.00 | -0.25% | 84,142 |
| Oct 28, 2026 | 155,800.00 | 159,700.00 | 155,800.00 | 158,000.00 | 158,000.00 | 1.87% | 65,795 |
| Oct 27, 2026 | 155,100.00 | 157,100.00 | 153,900.00 | 155,100.00 | 155,100.00 | 0.91% | 31,076 |
| Oct 26, 2026 | 155,400.00 | 159,000.00 | 152,000.00 | 153,700.00 | 153,700.00 | -2.72% | 48,372 |
| Oct 23, 2026 | 159,300.00 | 159,300.00 | 155,400.00 | 158,000.00 | 158,000.00 | -2.23% | 64,654 |
| Oct 22, 2026 | 165,500.00 | 165,800.00 | 160,200.00 | 161,600.00 | 161,600.00 | -2.65% | 43,959 |
| Oct 21, 2026 | 167,600.00 | 168,500.00 | 164,800.00 | 166,000.00 | 166,000.00 | -0.12% | 36,555 |
| Oct 20, 2026 | 171,800.00 | 172,600.00 | 164,300.00 | 166,200.00 | 166,200.00 | -3.93% | 50,532 |
| Oct 19, 2026 | 162,800.00 | 173,300.00 | 160,200.00 | 173,000.00 | 173,000.00 | 4.91% | 59,509 |
| Oct 16, 2026 | 153,400.00 | 167,200.00 | 152,000.00 | 164,900.00 | 164,900.00 | 8.20% | 103,389 |
| Oct 15, 2026 | 156,100.00 | 157,700.00 | 150,500.00 | 152,400.00 | 152,400.00 | -5.98% | 132,232 |
| Oct 14, 2026 | 162,000.00 | 166,100.00 | 161,500.00 | 162,100.00 | 162,100.00 | 0.12% | 47,721 |
| Oct 13, 2026 | 163,000.00 | 163,000.00 | 156,800.00 | 161,900.00 | 161,900.00 | -1.70% | 92,461 |
| Oct 12, 2026 | 169,400.00 | 171,800.00 | 164,400.00 | 164,700.00 | 164,700.00 | -2.66% | 65,782 |
| Oct 8, 2026 | 173,500.00 | 174,000.00 | 169,100.00 | 169,200.00 | 169,200.00 | -2.42% | 76,667 |
| Oct 7, 2026 | 179,300.00 | 179,400.00 | 173,100.00 | 173,400.00 | 173,400.00 | -3.29% | 61,738 |
| Oct 6, 2026 | 176,900.00 | 180,300.00 | 175,400.00 | 179,300.00 | 179,300.00 | 2.22% | 58,199 |
| Oct 2, 2026 | 175,700.00 | 175,700.00 | 173,000.00 | 175,400.00 | 175,400.00 | 0.29% | 31,805 |
| Oct 1, 2026 | 175,800.00 | 176,500.00 | 173,700.00 | 174,900.00 | 174,900.00 | 0.58% | 33,239 |
| Sep 30, 2026 | 177,200.00 | 177,400.00 | 173,900.00 | 173,900.00 | 173,900.00 | -1.86% | 47,202 |
| Sep 29, 2026 | 178,700.00 | 179,000.00 | 174,800.00 | 177,200.00 | 177,200.00 | -1.45% | 53,246 |
| Sep 28, 2026 | 176,200.00 | 180,700.00 | 175,700.00 | 179,800.00 | 179,800.00 | 1.52% | 57,825 |
| Sep 23, 2026 | 175,800.00 | 177,400.00 | 174,700.00 | 177,100.00 | 177,100.00 | 1.20% | 49,110 |
| Sep 22, 2026 | 174,200.00 | 178,500.00 | 174,200.00 | 175,000.00 | 175,000.00 | 0.75% | 67,486 |
| Sep 21, 2026 | 173,900.00 | 174,500.00 | 171,000.00 | 173,700.00 | 173,700.00 | 0.99% | 70,521 |
| Sep 18, 2026 | 174,500.00 | 177,100.00 | 172,000.00 | 172,000.00 | 172,000.00 | -0.46% | 125,171 |
| Sep 17, 2026 | 172,100.00 | 174,400.00 | 171,200.00 | 172,800.00 | 172,800.00 | 0.99% | 89,988 |
| Sep 16, 2026 | 176,200.00 | 176,200.00 | 170,900.00 | 171,100.00 | 171,100.00 | -2.51% | 86,487 |
| Sep 15, 2026 | 177,700.00 | 178,000.00 | 175,300.00 | 175,500.00 | 175,500.00 | -1.40% | 62,635 |
| Sep 14, 2026 | 181,100.00 | 181,400.00 | 177,200.00 | 178,000.00 | 178,000.00 | -2.20% | 63,523 |
| Sep 11, 2026 | 183,000.00 | 184,200.00 | 181,100.00 | 182,000.00 | 182,000.00 | -1.62% | 49,118 |
| Sep 10, 2026 | 186,400.00 | 187,200.00 | 183,200.00 | 185,000.00 | 185,000.00 | -0.75% | 50,655 |
| Sep 9, 2026 | 186,600.00 | 188,000.00 | 185,000.00 | 186,400.00 | 186,400.00 | -0.05% | 35,949 |
| Sep 8, 2026 | 188,600.00 | 190,000.00 | 186,000.00 | 186,500.00 | 186,500.00 | -1.06% | 34,512 |
| Sep 7, 2026 | 186,200.00 | 189,000.00 | 185,700.00 | 188,500.00 | 188,500.00 | 1.56% | 40,035 |
| Sep 4, 2026 | 186,000.00 | 187,800.00 | 183,900.00 | 185,600.00 | 185,600.00 | 0.43% | 38,908 |
| Sep 3, 2026 | 181,500.00 | 186,200.00 | 180,400.00 | 184,800.00 | 184,800.00 | 2.78% | 44,167 |
| Sep 2, 2026 | 188,600.00 | 188,600.00 | 179,800.00 | 179,800.00 | 179,800.00 | -5.77% | 107,193 |
| Sep 1, 2026 | 190,500.00 | 192,200.00 | 188,200.00 | 190,800.00 | 190,800.00 | 0.58% | 32,628 |
| Aug 31, 2026 | 192,300.00 | 192,300.00 | 187,100.00 | 189,700.00 | 189,700.00 | -1.40% | 143,666 |
| Aug 28, 2026 | 200,000.00 | 200,500.00 | 191,200.00 | 192,400.00 | 192,400.00 | -2.54% | 129,957 |
| Aug 27, 2026 | 204,500.00 | 205,500.00 | 199,900.00 | 199,900.00 | 197,419.85 | -1.28% | 110,880 |