Hyundai Motor Company (KRX:005387)
South Korea · Delayed Price · Currency is KRW 237,000
+11,500 (5.10%)
At close: Jan 9, 2026
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 230,000.00 | 238,000.00 | 225,500.00 | 237,000.00 | 237,000.00 | 5.10% | 190,505 |
| Jan 8, 2026 | 239,000.00 | 239,500.00 | 225,500.00 | 225,500.00 | 225,500.00 | -4.25% | 246,236 |
| Jan 7, 2026 | 221,500.00 | 239,500.00 | 221,000.00 | 235,500.00 | 235,500.00 | 7.78% | 395,362 |
| Jan 6, 2026 | 221,000.00 | 229,000.00 | 215,500.00 | 218,500.00 | 218,500.00 | 0.92% | 223,149 |
| Jan 5, 2026 | 215,000.00 | 221,500.00 | 214,000.00 | 216,500.00 | 216,500.00 | 1.41% | 166,329 |
| Jan 2, 2026 | 212,500.00 | 217,000.00 | 211,000.00 | 213,500.00 | 213,500.00 | 0.47% | 117,151 |
| Dec 30, 2025 | 211,000.00 | 214,500.00 | 209,500.00 | 212,500.00 | 212,500.00 | 0.71% | 66,882 |
| Dec 29, 2025 | 205,500.00 | 211,000.00 | 203,000.00 | 211,000.00 | 211,000.00 | 2.18% | 107,493 |
| Dec 26, 2025 | 210,500.00 | 211,000.00 | 205,000.00 | 206,500.00 | 206,500.00 | -0.96% | 108,290 |
| Dec 24, 2025 | 208,500.00 | 213,000.00 | 208,000.00 | 208,500.00 | 208,500.00 | - | 70,318 |
| Dec 23, 2025 | 209,500.00 | 210,000.00 | 206,500.00 | 208,500.00 | 208,500.00 | - | 60,340 |
| Dec 22, 2025 | 210,000.00 | 210,000.00 | 205,000.00 | 208,500.00 | 208,500.00 | 0.24% | 72,656 |
| Dec 19, 2025 | 205,500.00 | 208,500.00 | 203,000.00 | 208,000.00 | 208,000.00 | 2.21% | 131,725 |
| Dec 18, 2025 | 204,500.00 | 205,500.00 | 201,000.00 | 203,500.00 | 203,500.00 | -1.69% | 62,822 |
| Dec 17, 2025 | 206,500.00 | 209,000.00 | 205,500.00 | 207,000.00 | 207,000.00 | 0.73% | 58,489 |
| Dec 16, 2025 | 212,000.00 | 213,000.00 | 204,500.00 | 205,500.00 | 205,500.00 | -2.14% | 129,768 |
| Dec 15, 2025 | 207,500.00 | 211,500.00 | 207,000.00 | 210,000.00 | 210,000.00 | -0.24% | 94,632 |
| Dec 12, 2025 | 206,000.00 | 210,500.00 | 204,500.00 | 210,500.00 | 210,500.00 | 2.93% | 97,493 |
| Dec 11, 2025 | 210,000.00 | 210,500.00 | 203,000.00 | 204,500.00 | 204,500.00 | -1.92% | 129,616 |
| Dec 10, 2025 | 211,500.00 | 211,500.00 | 204,500.00 | 208,500.00 | 208,500.00 | -1.42% | 94,373 |
| Dec 9, 2025 | 213,000.00 | 214,500.00 | 209,000.00 | 211,500.00 | 211,500.00 | -2.53% | 141,461 |
| Dec 8, 2025 | 220,000.00 | 221,000.00 | 212,500.00 | 217,000.00 | 217,000.00 | 0.46% | 178,329 |
| Dec 5, 2025 | 202,500.00 | 216,500.00 | 202,500.00 | 216,000.00 | 216,000.00 | 6.40% | 292,129 |
| Dec 4, 2025 | 199,300.00 | 203,500.00 | 197,500.00 | 203,000.00 | 203,000.00 | 3.10% | 181,973 |
| Dec 3, 2025 | 198,500.00 | 198,600.00 | 196,900.00 | 196,900.00 | 196,900.00 | -0.51% | 57,627 |
| Dec 2, 2025 | 192,300.00 | 198,300.00 | 192,000.00 | 197,900.00 | 197,900.00 | 3.18% | 129,554 |
| Dec 1, 2025 | 194,700.00 | 195,800.00 | 190,000.00 | 191,800.00 | 191,800.00 | -1.49% | 133,755 |
| Nov 28, 2025 | 196,700.00 | 196,900.00 | 194,500.00 | 194,700.00 | 194,700.00 | -1.02% | 87,479 |
| Nov 27, 2025 | 199,000.00 | 199,400.00 | 195,800.00 | 196,700.00 | 196,700.00 | -1.60% | 111,122 |
| Nov 26, 2025 | 196,500.00 | 200,500.00 | 196,000.00 | 199,900.00 | 197,401.25 | 2.30% | 110,835 |
| Nov 25, 2025 | 194,800.00 | 198,000.00 | 193,300.00 | 195,400.00 | 192,957.50 | 1.61% | 102,442 |
| Nov 24, 2025 | 197,800.00 | 198,000.00 | 192,300.00 | 192,300.00 | 189,896.25 | -2.29% | 238,240 |
| Nov 21, 2025 | 195,000.00 | 197,600.00 | 194,500.00 | 196,800.00 | 194,340.00 | -1.55% | 126,730 |
| Nov 20, 2025 | 202,500.00 | 203,000.00 | 199,000.00 | 199,900.00 | 197,401.25 | -0.55% | 108,367 |
| Nov 19, 2025 | 200,000.00 | 201,500.00 | 197,300.00 | 201,000.00 | 198,487.50 | 0.85% | 81,662 |
| Nov 18, 2025 | 204,000.00 | 204,500.00 | 199,100.00 | 199,300.00 | 196,808.75 | -2.54% | 98,944 |
| Nov 17, 2025 | 206,500.00 | 206,500.00 | 202,500.00 | 204,500.00 | 201,943.75 | 0.49% | 68,209 |
| Nov 14, 2025 | 204,500.00 | 207,500.00 | 202,500.00 | 203,500.00 | 200,956.25 | -1.69% | 143,590 |
| Nov 13, 2025 | 206,500.00 | 208,000.00 | 204,500.00 | 207,000.00 | 204,412.50 | 0.24% | 97,662 |
| Nov 12, 2025 | 203,000.00 | 207,000.00 | 203,000.00 | 206,500.00 | 203,918.75 | 1.72% | 133,615 |
| Nov 11, 2025 | 203,000.00 | 203,500.00 | 200,000.00 | 203,000.00 | 200,462.50 | 1.50% | 106,152 |
| Nov 10, 2025 | 196,900.00 | 203,500.00 | 196,600.00 | 200,000.00 | 197,500.00 | 2.15% | 124,817 |
| Nov 7, 2025 | 197,000.00 | 199,400.00 | 192,400.00 | 195,800.00 | 193,352.50 | -2.00% | 165,541 |
| Nov 6, 2025 | 204,500.00 | 204,500.00 | 197,200.00 | 199,800.00 | 197,302.50 | -0.10% | 148,476 |
| Nov 5, 2025 | 202,000.00 | 202,000.00 | 193,300.00 | 200,000.00 | 197,500.00 | -2.91% | 329,439 |
| Nov 4, 2025 | 215,000.00 | 216,500.00 | 204,500.00 | 206,000.00 | 203,425.00 | -4.85% | 281,463 |
| Nov 3, 2025 | 224,500.00 | 226,500.00 | 215,500.00 | 216,500.00 | 213,793.75 | -1.59% | 265,633 |
| Oct 31, 2025 | 209,000.00 | 224,500.00 | 207,000.00 | 220,000.00 | 217,250.00 | 6.54% | 434,901 |
| Oct 30, 2025 | 216,000.00 | 216,500.00 | 204,000.00 | 206,500.00 | 203,918.75 | 4.88% | 414,401 |
| Oct 29, 2025 | 190,600.00 | 197,100.00 | 190,600.00 | 196,900.00 | 194,438.75 | 3.69% | 192,760 |