Hyundai Motor Company (KRX:005385)
South Korea · Delayed Price · Currency is KRW 166,000
-200 (-0.12%)
Oct 21, 2026, 3:30 PM KST
KRX:005385 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 167,600.00 | 168,500.00 | 164,800.00 | 166,000.00 | 166,000.00 | -0.12% | 38,228 |
| Oct 20, 2026 | 171,800.00 | 172,600.00 | 164,300.00 | 166,200.00 | 166,200.00 | -3.93% | 48,441 |
| Oct 19, 2026 | 162,800.00 | 173,300.00 | 160,200.00 | 173,000.00 | 173,000.00 | 4.91% | 58,075 |
| Oct 16, 2026 | 153,400.00 | 167,200.00 | 152,000.00 | 164,900.00 | 164,900.00 | 8.20% | 101,015 |
| Oct 15, 2026 | 156,100.00 | 157,700.00 | 150,500.00 | 152,400.00 | 152,400.00 | -5.98% | 127,241 |
| Oct 14, 2026 | 162,000.00 | 166,100.00 | 161,500.00 | 162,100.00 | 162,100.00 | 0.12% | 47,107 |
| Oct 13, 2026 | 163,000.00 | 163,000.00 | 156,800.00 | 161,900.00 | 161,900.00 | -1.70% | 90,201 |
| Oct 12, 2026 | 169,400.00 | 171,800.00 | 164,400.00 | 164,700.00 | 164,700.00 | -2.66% | 62,081 |
| Oct 8, 2026 | 173,500.00 | 174,000.00 | 169,100.00 | 169,200.00 | 169,200.00 | -2.42% | 73,422 |
| Oct 7, 2026 | 179,300.00 | 179,400.00 | 173,100.00 | 173,400.00 | 173,400.00 | -3.29% | 60,279 |
| Oct 6, 2026 | 176,900.00 | 180,300.00 | 175,400.00 | 179,300.00 | 179,300.00 | 2.22% | 57,494 |
| Oct 2, 2026 | 175,700.00 | 175,700.00 | 173,000.00 | 175,400.00 | 175,400.00 | 0.29% | 30,874 |
| Oct 1, 2026 | 175,800.00 | 176,500.00 | 173,700.00 | 174,900.00 | 174,900.00 | 0.58% | 32,365 |
| Sep 30, 2026 | 177,200.00 | 177,400.00 | 173,900.00 | 173,900.00 | 173,900.00 | -1.86% | 45,088 |
| Sep 29, 2026 | 178,700.00 | 179,000.00 | 174,800.00 | 177,200.00 | 177,200.00 | -1.45% | 52,267 |
| Sep 28, 2026 | 176,200.00 | 180,700.00 | 175,700.00 | 179,800.00 | 179,800.00 | 1.52% | 56,506 |
| Sep 23, 2026 | 175,800.00 | 177,400.00 | 174,700.00 | 177,100.00 | 177,100.00 | 1.20% | 48,179 |
| Sep 22, 2026 | 174,200.00 | 178,500.00 | 174,200.00 | 175,000.00 | 175,000.00 | 0.75% | 66,346 |
| Sep 21, 2026 | 173,900.00 | 174,500.00 | 171,000.00 | 173,700.00 | 173,700.00 | 0.99% | 69,661 |
| Sep 18, 2026 | 174,500.00 | 177,100.00 | 172,000.00 | 172,000.00 | 172,000.00 | -0.46% | 117,020 |
| Sep 17, 2026 | 172,100.00 | 174,400.00 | 171,200.00 | 172,800.00 | 172,800.00 | 0.99% | 77,758 |
| Sep 16, 2026 | 176,200.00 | 176,200.00 | 170,900.00 | 171,100.00 | 171,100.00 | -2.51% | 84,400 |
| 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% | 61,944 |
| Sep 11, 2026 | 183,000.00 | 184,200.00 | 181,100.00 | 182,000.00 | 182,000.00 | -1.62% | 49,112 |
| Sep 10, 2026 | 186,400.00 | 187,200.00 | 183,200.00 | 185,000.00 | 185,000.00 | -0.75% | 44,600 |
| Sep 9, 2026 | 186,600.00 | 188,000.00 | 185,000.00 | 186,400.00 | 186,400.00 | -0.05% | 35,865 |
| Sep 8, 2026 | 188,600.00 | 190,000.00 | 186,000.00 | 186,500.00 | 186,500.00 | -1.06% | 34,479 |
| Sep 7, 2026 | 186,200.00 | 189,000.00 | 185,700.00 | 188,500.00 | 188,500.00 | 1.56% | 39,943 |
| Sep 4, 2026 | 186,000.00 | 187,800.00 | 183,900.00 | 185,600.00 | 185,600.00 | 0.43% | 38,885 |
| 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% | 107,053 |
| Sep 1, 2026 | 190,500.00 | 192,200.00 | 188,200.00 | 190,800.00 | 190,800.00 | 0.58% | 32,563 |
| Aug 31, 2026 | 192,300.00 | 192,300.00 | 187,100.00 | 189,700.00 | 189,700.00 | -1.40% | 121,148 |
| Aug 28, 2026 | 200,000.00 | 200,500.00 | 191,200.00 | 192,400.00 | 192,400.00 | -2.54% | 129,721 |
| Aug 27, 2026 | 204,500.00 | 205,500.00 | 199,900.00 | 199,900.00 | 197,419.85 | -1.28% | 110,715 |
| Aug 26, 2026 | 203,500.00 | 209,500.00 | 200,500.00 | 202,500.00 | 199,987.59 | - | 110,037 |
| Aug 25, 2026 | 199,400.00 | 203,000.00 | 192,900.00 | 202,500.00 | 199,987.59 | 3.32% | 56,254 |
| Aug 24, 2026 | 197,100.00 | 197,900.00 | 194,500.00 | 196,000.00 | 193,568.24 | -0.51% | 59,618 |
| Aug 21, 2026 | 196,500.00 | 197,800.00 | 194,800.00 | 197,000.00 | 194,555.83 | -0.76% | 37,994 |
| Aug 20, 2026 | 199,900.00 | 201,000.00 | 196,600.00 | 198,500.00 | 196,037.22 | 0.51% | 37,468 |
| Aug 19, 2026 | 199,200.00 | 202,500.00 | 196,900.00 | 197,500.00 | 195,049.63 | -4.36% | 52,947 |
| Aug 18, 2026 | 212,000.00 | 212,000.00 | 204,000.00 | 206,500.00 | 203,937.97 | -2.13% | 53,574 |
| Aug 14, 2026 | 201,000.00 | 211,000.00 | 201,000.00 | 211,000.00 | 208,382.13 | 5.24% | 80,033 |
| Aug 13, 2026 | 201,000.00 | 205,000.00 | 198,400.00 | 200,500.00 | 198,012.41 | 0.75% | 84,767 |
| Aug 12, 2026 | 197,700.00 | 199,900.00 | 196,600.00 | 199,000.00 | 196,531.02 | 0.66% | 52,905 |
| Aug 11, 2026 | 197,200.00 | 199,600.00 | 195,900.00 | 197,700.00 | 195,247.15 | 0.10% | 40,269 |
| Aug 10, 2026 | 198,400.00 | 199,600.00 | 195,000.00 | 197,500.00 | 195,049.63 | - | 64,874 |
| Aug 7, 2026 | 201,000.00 | 202,500.00 | 195,500.00 | 197,500.00 | 195,049.63 | -1.25% | 47,971 |
| Aug 6, 2026 | 203,000.00 | 206,000.00 | 198,100.00 | 200,000.00 | 197,518.61 | -1.48% | 66,547 |