Hyundai Motor Company (KRX:005387)
South Korea · Delayed Price · Currency is KRW 305,000
-2,500 (-0.81%)
Last updated: Feb 26, 2026, 10:23 AM KST
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 308,000.00 | 309,000.00 | 301,000.00 | 308,500.00 | - | 0.33% | 30,557 |
| Feb 25, 2026 | 290,000.00 | 307,500.00 | 289,500.00 | 307,500.00 | 304,900.00 | 6.96% | 389,393 |
| Feb 24, 2026 | 285,000.00 | 287,500.00 | 277,000.00 | 287,500.00 | 285,069.11 | 0.88% | 182,644 |
| Feb 23, 2026 | 285,000.00 | 291,000.00 | 284,000.00 | 285,000.00 | 282,590.24 | 1.79% | 279,855 |
| Feb 20, 2026 | 278,000.00 | 280,500.00 | 273,500.00 | 280,000.00 | 277,632.52 | 0.90% | 193,740 |
| Feb 19, 2026 | 267,500.00 | 280,000.00 | 265,500.00 | 277,500.00 | 275,153.66 | 5.51% | 244,149 |
| Feb 13, 2026 | 263,000.00 | 266,500.00 | 261,000.00 | 263,000.00 | 260,776.26 | -0.19% | 129,938 |
| Feb 12, 2026 | 267,500.00 | 269,000.00 | 263,000.00 | 263,500.00 | 261,272.03 | -1.31% | 192,670 |
| Feb 11, 2026 | 257,500.00 | 268,500.00 | 256,000.00 | 267,000.00 | 264,742.44 | 4.50% | 177,578 |
| Feb 10, 2026 | 259,500.00 | 263,000.00 | 252,000.00 | 255,500.00 | 253,339.67 | 1.19% | 223,161 |
| Feb 9, 2026 | 257,000.00 | 259,000.00 | 249,500.00 | 252,500.00 | 250,365.04 | 1.20% | 260,928 |
| Feb 6, 2026 | 248,000.00 | 251,000.00 | 238,500.00 | 249,500.00 | 247,390.41 | -2.92% | 337,758 |
| Feb 5, 2026 | 260,000.00 | 266,000.00 | 255,500.00 | 257,000.00 | 254,826.99 | -3.20% | 198,719 |
| Feb 4, 2026 | 264,500.00 | 269,500.00 | 260,000.00 | 265,500.00 | 263,255.12 | 1.14% | 227,677 |
| Feb 3, 2026 | 260,500.00 | 264,000.00 | 258,500.00 | 262,500.00 | 260,280.49 | 1.94% | 217,073 |
| Feb 2, 2026 | 267,000.00 | 272,000.00 | 253,500.00 | 257,500.00 | 255,322.76 | -4.98% | 387,770 |
| Jan 30, 2026 | 281,500.00 | 281,500.00 | 271,000.00 | 271,000.00 | 268,708.62 | -5.24% | 346,488 |
| Jan 29, 2026 | 275,000.00 | 289,500.00 | 272,500.00 | 286,000.00 | 283,581.79 | 5.15% | 439,521 |
| Jan 28, 2026 | 278,000.00 | 278,500.00 | 270,500.00 | 272,000.00 | 269,700.16 | - | 304,582 |
| Jan 27, 2026 | 260,500.00 | 272,000.00 | 260,500.00 | 272,000.00 | 269,700.16 | -1.27% | 465,949 |
| Jan 26, 2026 | 283,000.00 | 287,000.00 | 272,000.00 | 275,500.00 | 273,170.57 | -4.17% | 412,397 |
| Jan 23, 2026 | 295,500.00 | 295,500.00 | 279,500.00 | 287,500.00 | 285,069.11 | -3.20% | 693,574 |
| Jan 22, 2026 | 328,500.00 | 332,000.00 | 290,000.00 | 297,000.00 | 294,488.78 | -6.60% | 972,096 |
| Jan 21, 2026 | 283,000.00 | 319,000.00 | 281,000.00 | 318,000.00 | 315,311.22 | 9.09% | 726,995 |
| Jan 20, 2026 | 302,500.00 | 302,500.00 | 283,000.00 | 291,500.00 | 289,035.28 | -1.19% | 558,723 |
| Jan 19, 2026 | 279,000.00 | 298,500.00 | 277,500.00 | 295,000.00 | 292,505.69 | 7.86% | 532,060 |
| Jan 16, 2026 | 277,000.00 | 288,500.00 | 267,000.00 | 273,500.00 | 271,187.48 | 1.30% | 552,741 |
| Jan 15, 2026 | 255,000.00 | 270,000.00 | 252,500.00 | 270,000.00 | 267,717.07 | 5.88% | 308,764 |
| Jan 14, 2026 | 249,500.00 | 255,000.00 | 244,500.00 | 255,000.00 | 252,843.90 | 2.41% | 194,501 |
| Jan 13, 2026 | 240,000.00 | 249,500.00 | 238,000.00 | 249,000.00 | 246,894.63 | 5.51% | 426,495 |
| Jan 12, 2026 | 249,000.00 | 249,500.00 | 231,000.00 | 236,000.00 | 234,004.55 | -0.42% | 277,537 |
| Jan 9, 2026 | 230,000.00 | 238,000.00 | 225,500.00 | 237,000.00 | 234,996.10 | 5.10% | 191,460 |
| Jan 8, 2026 | 239,000.00 | 239,500.00 | 225,500.00 | 225,500.00 | 223,593.33 | -4.25% | 246,882 |
| Jan 7, 2026 | 221,500.00 | 239,500.00 | 221,000.00 | 235,500.00 | 233,508.78 | 7.78% | 396,109 |
| Jan 6, 2026 | 221,000.00 | 229,000.00 | 215,500.00 | 218,500.00 | 216,652.52 | 0.92% | 223,861 |
| Jan 5, 2026 | 215,000.00 | 221,500.00 | 214,000.00 | 216,500.00 | 214,669.43 | 1.41% | 166,687 |
| Jan 2, 2026 | 212,500.00 | 217,000.00 | 211,000.00 | 213,500.00 | 211,694.80 | 0.47% | 117,151 |
| Dec 30, 2025 | 211,000.00 | 214,500.00 | 209,500.00 | 212,500.00 | 210,703.25 | 0.71% | 66,940 |
| Dec 29, 2025 | 205,500.00 | 211,000.00 | 203,000.00 | 211,000.00 | 209,215.93 | 2.18% | 107,493 |
| Dec 26, 2025 | 210,500.00 | 211,000.00 | 205,000.00 | 206,500.00 | 204,753.98 | -0.96% | 108,810 |
| Dec 24, 2025 | 208,500.00 | 213,000.00 | 208,000.00 | 208,500.00 | 206,737.07 | - | 70,318 |
| Dec 23, 2025 | 209,500.00 | 210,000.00 | 206,500.00 | 208,500.00 | 206,737.07 | - | 60,488 |
| Dec 22, 2025 | 210,000.00 | 210,000.00 | 205,000.00 | 208,500.00 | 206,737.07 | 0.24% | 72,746 |
| Dec 19, 2025 | 205,500.00 | 208,500.00 | 203,000.00 | 208,000.00 | 206,241.30 | 2.21% | 132,146 |
| Dec 18, 2025 | 204,500.00 | 205,500.00 | 201,000.00 | 203,500.00 | 201,779.35 | -1.69% | 62,963 |
| Dec 17, 2025 | 206,500.00 | 209,000.00 | 205,500.00 | 207,000.00 | 205,249.76 | 0.73% | 58,740 |
| Dec 16, 2025 | 212,000.00 | 213,000.00 | 204,500.00 | 205,500.00 | 203,762.44 | -2.14% | 129,768 |
| Dec 15, 2025 | 207,500.00 | 211,500.00 | 207,000.00 | 210,000.00 | 208,224.39 | -0.24% | 94,632 |
| Dec 12, 2025 | 206,000.00 | 210,500.00 | 204,500.00 | 210,500.00 | 208,720.16 | 2.93% | 97,892 |
| Dec 11, 2025 | 210,000.00 | 210,500.00 | 203,000.00 | 204,500.00 | 202,770.89 | -1.92% | 129,616 |