Hyundai Motor Company (KRX:005387)
South Korea · Delayed Price · Currency is KRW · Preferred Stock215,000
-20,500 (-8.70%)
Jun 23, 2026, 3:19 PM KST
KRX:005387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 241,000.00 | 247,500.00 | 236,000.00 | 238,000.00 | - | -0.83% | 137,126 |
| 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% | 86,761 |
| Jun 15, 2026 | 250,000.00 | 259,000.00 | 247,000.00 | 257,000.00 | 257,000.00 | 6.64% | 138,694 |
| Jun 12, 2026 | 245,500.00 | 250,000.00 | 239,000.00 | 241,000.00 | 241,000.00 | 2.34% | 157,069 |
| 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% | 202,345 |
| Jun 9, 2026 | 248,500.00 | 253,000.00 | 242,500.00 | 247,500.00 | 247,500.00 | 3.13% | 126,100 |
| 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% | 227,288 |
| Jun 4, 2026 | 277,500.00 | 278,500.00 | 266,000.00 | 266,000.00 | 266,000.00 | -5.67% | 220,009 |
| 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% | 670,872 |
| May 28, 2026 | 278,000.00 | 278,000.00 | 253,500.00 | 263,500.00 | 263,500.00 | -1.31% | 280,103 |
| May 27, 2026 | 274,000.00 | 275,000.00 | 267,500.00 | 269,500.00 | 267,000.00 | -1.28% | 230,360 |
| 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 |
| May 14, 2026 | 286,000.00 | 291,500.00 | 279,000.00 | 286,000.00 | 283,346.94 | 1.24% | 391,502 |
| May 13, 2026 | 264,000.00 | 284,000.00 | 262,500.00 | 282,500.00 | 279,879.41 | 6.00% | 357,925 |
| May 12, 2026 | 280,500.00 | 287,000.00 | 260,000.00 | 266,500.00 | 264,027.83 | -2.02% | 372,969 |
| May 11, 2026 | 274,500.00 | 277,000.00 | 266,000.00 | 272,000.00 | 269,476.81 | 0.18% | 321,917 |
| May 8, 2026 | 261,000.00 | 280,500.00 | 256,000.00 | 271,500.00 | 268,981.45 | 5.85% | 485,590 |
| May 7, 2026 | 257,500.00 | 261,500.00 | 252,000.00 | 256,500.00 | 254,120.59 | 2.40% | 220,179 |
| May 6, 2026 | 251,000.00 | 256,500.00 | 249,500.00 | 250,500.00 | 248,176.25 | 0.40% | 240,390 |
| May 4, 2026 | 251,500.00 | 253,000.00 | 248,500.00 | 249,500.00 | 247,185.53 | 0.60% | 177,986 |
| Apr 30, 2026 | 258,500.00 | 259,500.00 | 248,000.00 | 248,000.00 | 245,699.44 | -4.06% | 192,530 |
| Apr 29, 2026 | 260,500.00 | 261,000.00 | 253,500.00 | 258,500.00 | 256,102.04 | -0.58% | 230,092 |
| Apr 28, 2026 | 251,500.00 | 264,000.00 | 248,000.00 | 260,000.00 | 257,588.13 | 4.00% | 295,177 |
| Apr 27, 2026 | 246,500.00 | 252,500.00 | 245,000.00 | 250,000.00 | 247,680.89 | 2.04% | 182,613 |
| Apr 24, 2026 | 250,500.00 | 251,000.00 | 244,000.00 | 245,000.00 | 242,727.27 | -2.78% | 212,540 |
| Apr 23, 2026 | 257,000.00 | 258,000.00 | 250,000.00 | 252,000.00 | 249,662.34 | -1.37% | 185,969 |
| Apr 22, 2026 | 255,000.00 | 256,000.00 | 250,000.00 | 255,500.00 | 253,129.87 | -0.58% | 178,398 |
| Apr 21, 2026 | 249,500.00 | 257,000.00 | 247,500.00 | 257,000.00 | 254,615.96 | 3.21% | 219,960 |
| Apr 20, 2026 | 250,500.00 | 253,000.00 | 247,000.00 | 249,000.00 | 246,690.17 | -0.60% | 142,225 |
| Apr 17, 2026 | 253,000.00 | 253,500.00 | 246,500.00 | 250,500.00 | 248,176.25 | - | 143,462 |
| Apr 16, 2026 | 250,000.00 | 255,500.00 | 247,500.00 | 250,500.00 | 248,176.25 | 3.30% | 257,263 |
| Apr 15, 2026 | 245,000.00 | 248,500.00 | 242,000.00 | 242,500.00 | 240,250.46 | 1.25% | 214,054 |
| Apr 14, 2026 | 237,500.00 | 242,000.00 | 237,000.00 | 239,500.00 | 237,278.29 | 3.01% | 171,797 |
| Apr 13, 2026 | 234,500.00 | 237,000.00 | 231,000.00 | 232,500.00 | 230,343.23 | -3.12% | 224,056 |
| Apr 10, 2026 | 244,500.00 | 245,000.00 | 238,000.00 | 240,000.00 | 237,773.65 | -0.83% | 169,480 |
| Apr 9, 2026 | 247,500.00 | 249,000.00 | 238,500.00 | 242,000.00 | 239,755.10 | -1.83% | 170,581 |
| Apr 8, 2026 | 244,500.00 | 249,000.00 | 241,000.00 | 246,500.00 | 244,213.36 | 4.67% | 360,181 |
| Apr 7, 2026 | 239,000.00 | 241,000.00 | 231,000.00 | 235,500.00 | 233,315.40 | -0.63% | 158,627 |