Hyundai Motor Company (KRX:005387)
South Korea · Delayed Price · Currency is KRW 166,200
-300 (-0.18%)
At close: Oct 1, 2025
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 168,500.00 | 170,300.00 | 168,100.00 | 169,600.00 | 167,149.13 | 0.06% | 82,926 |
| Aug 19, 2025 | 169,000.00 | 170,100.00 | 167,300.00 | 169,500.00 | 167,050.58 | 0.30% | 54,410 |
| Aug 18, 2025 | 169,000.00 | 169,600.00 | 167,900.00 | 169,000.00 | 166,557.80 | -0.29% | 67,594 |
| Aug 14, 2025 | 168,800.00 | 170,800.00 | 168,600.00 | 169,500.00 | 167,050.58 | 0.30% | 96,139 |
| Aug 13, 2025 | 167,800.00 | 169,000.00 | 167,600.00 | 169,000.00 | 166,557.80 | 1.08% | 80,917 |
| Aug 12, 2025 | 167,000.00 | 168,400.00 | 166,300.00 | 167,200.00 | 164,783.81 | 0.12% | 68,429 |
| Aug 11, 2025 | 167,500.00 | 168,500.00 | 166,000.00 | 167,000.00 | 164,586.70 | -0.30% | 63,380 |
| Aug 8, 2025 | 165,500.00 | 167,500.00 | 164,700.00 | 167,500.00 | 165,079.48 | 1.21% | 80,122 |
| Aug 7, 2025 | 166,000.00 | 167,000.00 | 165,100.00 | 165,500.00 | 163,108.38 | 0.61% | 79,677 |
| Aug 6, 2025 | 164,400.00 | 165,700.00 | 162,600.00 | 164,500.00 | 162,122.83 | 0.06% | 47,402 |
| Aug 5, 2025 | 164,500.00 | 166,000.00 | 162,800.00 | 164,400.00 | 162,024.28 | -0.06% | 108,917 |
| Aug 4, 2025 | 162,600.00 | 166,100.00 | 161,300.00 | 164,500.00 | 162,122.83 | 0.98% | 115,645 |
| Aug 1, 2025 | 164,500.00 | 166,600.00 | 162,000.00 | 162,900.00 | 160,545.95 | -1.39% | 190,808 |
| Jul 31, 2025 | 176,100.00 | 176,800.00 | 165,000.00 | 165,200.00 | 162,812.72 | -4.40% | 347,748 |
| Jul 30, 2025 | 166,100.00 | 174,400.00 | 166,100.00 | 172,800.00 | 170,302.89 | 4.03% | 185,267 |
| Jul 29, 2025 | 167,800.00 | 167,800.00 | 165,200.00 | 166,100.00 | 163,699.71 | -1.13% | 93,099 |
| Jul 28, 2025 | 168,800.00 | 170,200.00 | 165,700.00 | 168,000.00 | 165,572.25 | - | 124,941 |
| Jul 25, 2025 | 167,400.00 | 169,100.00 | 166,100.00 | 168,000.00 | 165,572.25 | -0.94% | 141,964 |
| Jul 24, 2025 | 170,500.00 | 173,400.00 | 166,750.00 | 169,600.00 | 167,149.13 | -1.11% | 203,886 |
| Jul 23, 2025 | 166,000.00 | 171,500.00 | 165,600.00 | 171,500.00 | 169,021.68 | 5.47% | 405,208 |