Hyundai Motor Company (KRX:005387)
South Korea · Delayed Price · Currency is KRW · Preferred Stock182,200
-13,800 (-7.04%)
Jul 28, 2026, 3:30 PM KST
KRX:005387 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 191,000.00 | 192,900.00 | 182,000.00 | 182,200.00 | 182,200.00 | -7.04% | 210,367 |
| Jul 27, 2026 | 198,900.00 | 199,200.00 | 191,700.00 | 196,000.00 | 196,000.00 | -0.05% | 120,370 |
| Jul 24, 2026 | 203,000.00 | 203,000.00 | 193,400.00 | 196,100.00 | 196,100.00 | -4.57% | 151,140 |
| Jul 23, 2026 | 195,400.00 | 206,500.00 | 195,400.00 | 205,500.00 | 205,500.00 | 5.22% | 138,176 |
| Jul 22, 2026 | 192,500.00 | 201,500.00 | 190,000.00 | 195,300.00 | 195,300.00 | 2.95% | 131,567 |
| Jul 21, 2026 | 187,000.00 | 192,700.00 | 182,500.00 | 189,700.00 | 189,700.00 | 1.39% | 176,491 |
| Jul 20, 2026 | 195,000.00 | 195,000.00 | 185,100.00 | 187,100.00 | 187,100.00 | -5.51% | 248,123 |
| Jul 16, 2026 | 196,000.00 | 201,000.00 | 193,100.00 | 198,000.00 | 198,000.00 | -0.55% | 171,691 |
| Jul 15, 2026 | 201,000.00 | 202,500.00 | 195,500.00 | 199,100.00 | 199,100.00 | -0.35% | 229,852 |
| Jul 14, 2026 | 198,500.00 | 201,000.00 | 187,500.00 | 199,800.00 | 199,800.00 | -0.10% | 237,647 |
| Jul 13, 2026 | 204,000.00 | 209,000.00 | 198,500.00 | 200,000.00 | 200,000.00 | -1.96% | 161,689 |
| Jul 10, 2026 | 199,900.00 | 207,000.00 | 199,900.00 | 204,000.00 | 204,000.00 | 2.00% | 118,267 |
| Jul 9, 2026 | 211,000.00 | 212,500.00 | 199,600.00 | 200,000.00 | 200,000.00 | -5.21% | 188,438 |
| Jul 8, 2026 | 211,000.00 | 224,500.00 | 208,500.00 | 211,000.00 | 211,000.00 | -0.94% | 165,915 |
| Jul 7, 2026 | 219,500.00 | 221,000.00 | 208,500.00 | 213,000.00 | 213,000.00 | -4.70% | 126,745 |
| Jul 6, 2026 | 214,000.00 | 225,000.00 | 213,000.00 | 223,500.00 | 223,500.00 | 4.44% | 90,690 |
| Jul 3, 2026 | 213,000.00 | 216,000.00 | 205,500.00 | 214,000.00 | 214,000.00 | 0.94% | 96,351 |
| Jul 2, 2026 | 217,500.00 | 219,500.00 | 208,000.00 | 212,000.00 | 212,000.00 | -3.64% | 130,530 |
| Jul 1, 2026 | 216,000.00 | 224,500.00 | 212,500.00 | 220,000.00 | 220,000.00 | 2.09% | 164,835 |
| Jun 30, 2026 | 220,000.00 | 222,000.00 | 211,500.00 | 215,500.00 | 215,500.00 | -0.46% | 150,404 |
| Jun 29, 2026 | 211,000.00 | 220,000.00 | 205,500.00 | 216,500.00 | 216,500.00 | 2.61% | 104,745 |
| Jun 26, 2026 | 219,500.00 | 222,000.00 | 204,500.00 | 211,000.00 | 211,000.00 | -3.87% | 237,172 |
| Jun 25, 2026 | 219,000.00 | 225,000.00 | 217,500.00 | 219,500.00 | 219,500.00 | 3.05% | 187,173 |
| Jun 24, 2026 | 219,000.00 | 221,500.00 | 213,000.00 | 213,000.00 | 213,000.00 | -0.70% | 230,651 |
| Jun 23, 2026 | 235,500.00 | 237,000.00 | 214,500.00 | 214,500.00 | 214,500.00 | -8.92% | 280,312 |
| Jun 22, 2026 | 240,000.00 | 240,500.00 | 234,000.00 | 235,500.00 | 235,500.00 | -2.28% | 114,517 |
| Jun 19, 2026 | 241,000.00 | 247,500.00 | 236,000.00 | 241,000.00 | 241,000.00 | 0.42% | 207,089 |
| Jun 18, 2026 | 248,000.00 | 248,000.00 | 240,000.00 | 240,000.00 | 240,000.00 | -3.23% | 122,606 |
| Jun 17, 2026 | 251,000.00 | 251,500.00 | 244,000.00 | 248,000.00 | 248,000.00 | -1.98% | 123,260 |
| Jun 16, 2026 | 257,000.00 | 257,500.00 | 252,000.00 | 253,000.00 | 253,000.00 | -1.56% | 86,909 |
| Jun 15, 2026 | 250,000.00 | 259,000.00 | 247,000.00 | 257,000.00 | 257,000.00 | 6.64% | 139,068 |
| Jun 12, 2026 | 245,500.00 | 250,000.00 | 239,000.00 | 241,000.00 | 241,000.00 | 2.34% | 157,922 |
| Jun 11, 2026 | 232,500.00 | 236,000.00 | 227,000.00 | 235,500.00 | 235,500.00 | -1.05% | 129,767 |
| Jun 10, 2026 | 245,500.00 | 250,000.00 | 232,000.00 | 238,000.00 | 238,000.00 | -3.84% | 202,975 |
| Jun 9, 2026 | 248,500.00 | 253,000.00 | 242,500.00 | 247,500.00 | 247,500.00 | 3.13% | 126,487 |
| Jun 8, 2026 | 238,500.00 | 252,500.00 | 237,000.00 | 240,000.00 | 240,000.00 | -7.69% | 214,983 |
| Jun 5, 2026 | 263,000.00 | 263,500.00 | 251,000.00 | 260,000.00 | 260,000.00 | -2.26% | 228,197 |
| Jun 4, 2026 | 277,500.00 | 278,500.00 | 266,000.00 | 266,000.00 | 266,000.00 | -5.67% | 221,590 |
| Jun 2, 2026 | 300,500.00 | 309,500.00 | 277,000.00 | 282,000.00 | 282,000.00 | -4.57% | 371,289 |
| Jun 1, 2026 | 275,000.00 | 301,500.00 | 269,000.00 | 295,500.00 | 295,500.00 | 8.64% | 590,633 |
| May 29, 2026 | 268,000.00 | 276,500.00 | 264,000.00 | 272,000.00 | 272,000.00 | 3.23% | 671,952 |
| May 28, 2026 | 278,000.00 | 278,000.00 | 253,500.00 | 263,500.00 | 263,500.00 | -1.31% | 280,549 |
| May 27, 2026 | 274,000.00 | 275,000.00 | 267,500.00 | 269,500.00 | 267,000.00 | -1.28% | 230,875 |
| May 26, 2026 | 269,000.00 | 279,000.00 | 269,000.00 | 273,000.00 | 270,467.53 | 3.80% | 198,877 |
| May 22, 2026 | 269,000.00 | 270,000.00 | 262,000.00 | 263,000.00 | 260,560.30 | -1.13% | 214,030 |
| May 21, 2026 | 255,000.00 | 269,500.00 | 255,000.00 | 266,000.00 | 263,532.47 | 7.26% | 259,504 |
| May 20, 2026 | 250,000.00 | 252,500.00 | 243,000.00 | 248,000.00 | 245,699.44 | -1.39% | 233,574 |
| May 19, 2026 | 269,000.00 | 269,500.00 | 250,000.00 | 251,500.00 | 249,166.98 | -6.85% | 245,849 |
| May 18, 2026 | 277,000.00 | 277,500.00 | 261,500.00 | 270,000.00 | 267,495.36 | -3.40% | 267,628 |
| May 15, 2026 | 288,500.00 | 307,750.00 | 274,000.00 | 279,500.00 | 276,907.24 | -2.27% | 423,741 |