Hyundai Motor Company (KRX:005387)
South Korea · Delayed Price · Currency is KRW 197,401
+4,444 (2.30%)
At close: Nov 26, 2025
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 190,200.00 | 190,400.00 | 188,200.00 | 189,900.00 | 187,526.25 | -0.16% | 132,093 |
| Oct 27, 2025 | 191,900.00 | 193,000.00 | 190,000.00 | 190,200.00 | 187,822.50 | -0.31% | 149,166 |
| Oct 24, 2025 | 190,600.00 | 191,500.00 | 188,600.00 | 190,800.00 | 188,415.00 | 0.26% | 112,572 |
| Oct 23, 2025 | 192,400.00 | 193,200.00 | 189,000.00 | 190,300.00 | 187,921.25 | -1.70% | 177,475 |
| Oct 22, 2025 | 193,200.00 | 193,600.00 | 189,100.00 | 193,600.00 | 191,180.00 | 1.89% | 174,746 |
| Oct 21, 2025 | 184,900.00 | 192,000.00 | 183,800.00 | 190,000.00 | 187,625.00 | 3.94% | 273,987 |
| Oct 20, 2025 | 182,100.00 | 183,100.00 | 178,600.00 | 182,800.00 | 180,515.00 | 2.18% | 151,625 |
| Oct 17, 2025 | 179,500.00 | 181,700.00 | 178,500.00 | 178,900.00 | 176,663.75 | -0.78% | 170,946 |
| Oct 16, 2025 | 176,900.00 | 180,600.00 | 175,900.00 | 180,300.00 | 178,046.25 | 5.56% | 370,984 |
| Oct 15, 2025 | 170,400.00 | 171,300.00 | 170,100.00 | 170,800.00 | 168,665.00 | 0.29% | 71,990 |
| Oct 14, 2025 | 168,800.00 | 171,200.00 | 168,600.00 | 170,300.00 | 168,171.25 | 1.19% | 147,710 |
| Oct 13, 2025 | 166,600.00 | 169,200.00 | 166,200.00 | 168,300.00 | 166,196.25 | -0.06% | 79,474 |
| Oct 10, 2025 | 169,100.00 | 169,600.00 | 167,700.00 | 168,400.00 | 166,295.00 | -0.41% | 200,181 |
| Oct 2, 2025 | 166,800.00 | 169,900.00 | 166,800.00 | 169,100.00 | 166,986.25 | 1.74% | 155,146 |
| Oct 1, 2025 | 166,500.00 | 168,300.00 | 166,200.00 | 166,200.00 | 164,122.50 | -0.18% | 84,157 |
| Sep 30, 2025 | 167,300.00 | 168,500.00 | 166,500.00 | 166,500.00 | 164,418.75 | -0.48% | 117,644 |
| Sep 29, 2025 | 166,500.00 | 167,500.00 | 166,000.00 | 167,300.00 | 165,208.75 | 0.72% | 59,875 |
| Sep 26, 2025 | 168,000.00 | 168,000.00 | 166,000.00 | 166,100.00 | 164,023.75 | -1.25% | 114,091 |
| Sep 25, 2025 | 168,200.00 | 168,400.00 | 167,200.00 | 168,200.00 | 166,097.50 | - | 71,696 |
| Sep 24, 2025 | 167,500.00 | 168,700.00 | 167,300.00 | 168,200.00 | 166,097.50 | 0.48% | 58,545 |
| Sep 23, 2025 | 167,800.00 | 169,900.00 | 167,400.00 | 167,400.00 | 165,307.50 | - | 111,692 |
| Sep 22, 2025 | 164,900.00 | 168,900.00 | 164,900.00 | 167,400.00 | 165,307.50 | 1.76% | 122,811 |
| Sep 19, 2025 | 169,500.00 | 169,500.00 | 164,500.00 | 164,500.00 | 162,443.75 | -3.01% | 335,327 |
| Sep 18, 2025 | 169,000.00 | 169,600.00 | 168,100.00 | 169,600.00 | 167,480.00 | 0.36% | 81,096 |
| Sep 17, 2025 | 169,000.00 | 169,300.00 | 168,100.00 | 169,000.00 | 166,887.50 | -0.06% | 81,517 |
| Sep 16, 2025 | 169,100.00 | 169,300.00 | 167,700.00 | 169,100.00 | 166,986.25 | - | 93,786 |
| Sep 15, 2025 | 173,300.00 | 173,300.00 | 167,800.00 | 169,100.00 | 166,986.25 | -2.54% | 285,834 |
| Sep 12, 2025 | 172,600.00 | 173,500.00 | 171,900.00 | 173,500.00 | 171,331.25 | 0.52% | 68,877 |
| Sep 11, 2025 | 173,000.00 | 173,100.00 | 171,900.00 | 172,600.00 | 170,442.50 | -0.23% | 54,554 |