Hyundai Motor Company (KRX:005387)
South Korea · Delayed Price · Currency is KRW 171,800
+1,300 (0.76%)
Last updated: Sep 9, 2025, 9:55 AM KST
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 170,300.00 | 170,900.00 | 168,500.00 | 170,500.00 | 170,500.00 | -0.23% | 67,919 |
| 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 |
| Jul 22, 2025 | 164,800.00 | 164,900.00 | 162,000.00 | 162,600.00 | 160,250.29 | -0.97% | 75,143 |
| Jul 21, 2025 | 164,900.00 | 166,000.00 | 162,000.00 | 164,200.00 | 161,827.17 | -0.91% | 88,958 |
| Jul 18, 2025 | 165,000.00 | 166,600.00 | 164,500.00 | 165,700.00 | 163,305.49 | 0.42% | 80,937 |
| Jul 17, 2025 | 162,500.00 | 166,300.00 | 161,300.00 | 165,000.00 | 162,615.61 | 1.85% | 160,697 |
| Jul 16, 2025 | 164,100.00 | 164,200.00 | 162,000.00 | 162,000.00 | 159,658.96 | -1.28% | 117,617 |
| Jul 15, 2025 | 167,200.00 | 167,200.00 | 163,100.00 | 164,100.00 | 161,728.61 | -1.85% | 144,295 |
| Jul 14, 2025 | 161,000.00 | 167,200.00 | 160,900.00 | 167,200.00 | 164,783.81 | 3.92% | 278,303 |
| Jul 11, 2025 | 162,000.00 | 162,800.00 | 160,800.00 | 160,900.00 | 158,574.86 | -0.43% | 99,072 |
| Jul 10, 2025 | 161,400.00 | 162,200.00 | 160,300.00 | 161,600.00 | 159,264.74 | 0.12% | 88,278 |
| Jul 9, 2025 | 161,500.00 | 161,600.00 | 159,500.00 | 161,400.00 | 159,067.63 | -0.19% | 93,839 |
| Jul 8, 2025 | 159,600.00 | 161,900.00 | 158,700.00 | 161,700.00 | 159,363.29 | 1.00% | 132,728 |
| Jul 7, 2025 | 158,500.00 | 160,400.00 | 158,400.00 | 160,100.00 | 157,786.42 | -0.31% | 66,556 |
| Jul 4, 2025 | 163,400.00 | 164,200.00 | 159,900.00 | 160,600.00 | 158,279.19 | -1.71% | 116,433 |
| Jul 3, 2025 | 162,600.00 | 164,000.00 | 162,000.00 | 163,400.00 | 161,038.73 | 0.62% | 134,491 |
| Jul 2, 2025 | 163,000.00 | 163,700.00 | 160,200.00 | 162,400.00 | 160,053.18 | 0.31% | 130,035 |
| Jul 1, 2025 | 159,400.00 | 162,500.00 | 159,200.00 | 161,900.00 | 159,560.40 | 1.89% | 162,458 |
| Jun 30, 2025 | 159,300.00 | 159,800.00 | 157,100.00 | 158,900.00 | 156,603.76 | -0.63% | 134,822 |