Hyundai Motor Company (KRX:005387)
South Korea · Delayed Price · Currency is KRW 200,000
-6,000 (-2.91%)
At close: Nov 5, 2025
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 202,000.00 | 202,000.00 | 193,300.00 | 200,000.00 | 200,000.00 | -2.91% | 298,504 |
| Nov 4, 2025 | 215,000.00 | 216,500.00 | 204,500.00 | 206,000.00 | 206,000.00 | -4.85% | 248,922 |
| Nov 3, 2025 | 224,500.00 | 226,500.00 | 215,500.00 | 216,500.00 | 216,500.00 | -1.59% | 265,633 |
| Oct 31, 2025 | 209,000.00 | 224,500.00 | 207,000.00 | 220,000.00 | 220,000.00 | 6.54% | 434,901 |
| Oct 30, 2025 | 216,000.00 | 216,500.00 | 204,000.00 | 206,500.00 | 206,500.00 | 4.88% | 414,401 |
| Oct 29, 2025 | 190,600.00 | 197,100.00 | 190,600.00 | 196,900.00 | 196,900.00 | 3.69% | 192,760 |
| Oct 28, 2025 | 190,200.00 | 190,400.00 | 188,200.00 | 189,900.00 | 189,900.00 | -0.16% | 132,093 |
| Oct 27, 2025 | 191,900.00 | 193,000.00 | 190,000.00 | 190,200.00 | 190,200.00 | -0.31% | 149,166 |
| Oct 24, 2025 | 190,600.00 | 191,500.00 | 188,600.00 | 190,800.00 | 190,800.00 | 0.26% | 112,572 |
| Oct 23, 2025 | 192,400.00 | 193,200.00 | 189,000.00 | 190,300.00 | 190,300.00 | -1.70% | 177,475 |
| Oct 22, 2025 | 193,200.00 | 193,600.00 | 189,100.00 | 193,600.00 | 193,600.00 | 1.89% | 174,746 |
| Oct 21, 2025 | 184,900.00 | 192,000.00 | 183,800.00 | 190,000.00 | 190,000.00 | 3.94% | 273,987 |
| Oct 20, 2025 | 182,100.00 | 183,100.00 | 178,600.00 | 182,800.00 | 182,800.00 | 2.18% | 151,625 |
| Oct 17, 2025 | 179,500.00 | 181,700.00 | 178,500.00 | 178,900.00 | 178,900.00 | -0.78% | 170,946 |
| Oct 16, 2025 | 176,900.00 | 180,600.00 | 175,900.00 | 180,300.00 | 180,300.00 | 5.56% | 370,984 |
| Oct 15, 2025 | 170,400.00 | 171,300.00 | 170,100.00 | 170,800.00 | 170,800.00 | 0.29% | 74,762 |
| Oct 14, 2025 | 168,800.00 | 171,200.00 | 168,600.00 | 170,300.00 | 170,300.00 | 1.19% | 147,710 |
| Oct 13, 2025 | 166,600.00 | 169,200.00 | 166,200.00 | 168,300.00 | 168,300.00 | -0.06% | 79,474 |
| Oct 10, 2025 | 169,100.00 | 169,600.00 | 167,700.00 | 168,400.00 | 168,400.00 | -0.41% | 200,181 |
| Oct 2, 2025 | 166,800.00 | 169,900.00 | 166,800.00 | 169,100.00 | 169,100.00 | 1.74% | 155,146 |
| Oct 1, 2025 | 166,500.00 | 168,300.00 | 166,200.00 | 166,200.00 | 166,200.00 | -0.18% | 87,570 |
| Sep 30, 2025 | 167,300.00 | 168,500.00 | 166,500.00 | 166,500.00 | 166,500.00 | -0.48% | 117,644 |
| Sep 29, 2025 | 166,500.00 | 167,500.00 | 166,000.00 | 167,300.00 | 167,300.00 | 0.72% | 66,018 |
| Sep 26, 2025 | 168,000.00 | 168,000.00 | 166,000.00 | 166,100.00 | 166,100.00 | -1.25% | 114,091 |
| Sep 25, 2025 | 168,200.00 | 168,400.00 | 167,200.00 | 168,200.00 | 168,200.00 | - | 71,696 |
| Sep 24, 2025 | 167,500.00 | 168,700.00 | 167,300.00 | 168,200.00 | 168,200.00 | 0.48% | 58,545 |
| Sep 23, 2025 | 167,800.00 | 169,900.00 | 167,400.00 | 167,400.00 | 167,400.00 | - | 111,692 |
| Sep 22, 2025 | 164,900.00 | 168,900.00 | 164,900.00 | 167,400.00 | 167,400.00 | 1.76% | 126,575 |
| Sep 19, 2025 | 169,500.00 | 169,500.00 | 164,500.00 | 164,500.00 | 164,500.00 | -3.01% | 479,925 |
| Sep 18, 2025 | 169,000.00 | 169,600.00 | 168,100.00 | 169,600.00 | 169,600.00 | 0.36% | 84,651 |
| Sep 17, 2025 | 169,000.00 | 169,300.00 | 168,100.00 | 169,000.00 | 169,000.00 | -0.06% | 81,517 |
| Sep 16, 2025 | 169,100.00 | 169,300.00 | 167,700.00 | 169,100.00 | 169,100.00 | - | 97,524 |
| Sep 15, 2025 | 173,300.00 | 173,300.00 | 167,800.00 | 169,100.00 | 169,100.00 | -2.54% | 293,954 |
| Sep 12, 2025 | 172,600.00 | 173,500.00 | 171,900.00 | 173,500.00 | 173,500.00 | 0.52% | 68,877 |
| Sep 11, 2025 | 173,000.00 | 173,100.00 | 171,900.00 | 172,600.00 | 172,600.00 | -0.23% | 54,554 |
| Sep 10, 2025 | 173,000.00 | 173,700.00 | 171,500.00 | 173,000.00 | 173,000.00 | - | 87,794 |
| Sep 9, 2025 | 170,500.00 | 173,000.00 | 170,500.00 | 173,000.00 | 173,000.00 | 1.47% | 68,887 |
| Sep 8, 2025 | 170,300.00 | 170,900.00 | 168,500.00 | 170,500.00 | 170,500.00 | -0.23% | 67,974 |
| Sep 5, 2025 | 173,200.00 | 173,300.00 | 170,700.00 | 170,900.00 | 170,900.00 | -1.27% | 88,216 |
| Sep 4, 2025 | 174,500.00 | 174,800.00 | 172,500.00 | 173,100.00 | 173,100.00 | -0.80% | 52,977 |
| Sep 3, 2025 | 172,800.00 | 175,700.00 | 172,400.00 | 174,500.00 | 174,500.00 | 0.63% | 90,942 |
| Sep 2, 2025 | 171,900.00 | 173,600.00 | 171,000.00 | 173,400.00 | 173,400.00 | 0.99% | 83,950 |
| Sep 1, 2025 | 170,000.00 | 173,500.00 | 169,800.00 | 171,700.00 | 171,700.00 | 1.00% | 109,574 |
| Aug 29, 2025 | 170,700.00 | 171,600.00 | 169,400.00 | 170,000.00 | 170,000.00 | -0.35% | 100,485 |
| Aug 28, 2025 | 170,500.00 | 172,700.00 | 170,200.00 | 170,600.00 | 170,600.00 | -1.39% | 105,667 |
| Aug 27, 2025 | 170,800.00 | 173,000.00 | 170,800.00 | 173,000.00 | 170,500.00 | 0.82% | 105,316 |
| Aug 26, 2025 | 170,900.00 | 171,600.00 | 169,600.00 | 171,600.00 | 169,120.23 | 0.41% | 156,278 |
| Aug 25, 2025 | 170,800.00 | 171,100.00 | 169,800.00 | 170,900.00 | 168,430.35 | 0.18% | 61,604 |
| Aug 22, 2025 | 171,200.00 | 172,400.00 | 170,400.00 | 170,600.00 | 168,134.68 | -0.35% | 56,044 |
| Aug 21, 2025 | 169,600.00 | 172,500.00 | 169,500.00 | 171,200.00 | 168,726.01 | 0.94% | 93,606 |