Hyundai Motor Company (KRX:005387)
South Korea · Delayed Price · Currency is KRW · Preferred Stock177,300
-2,900 (-1.61%)
Sep 29, 2026, 3:30 PM KST
KRX:005387 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 180,200.00 | 180,200.00 | 174,600.00 | 177,300.00 | 177,300.00 | -1.61% | 118,135 |
| Sep 28, 2026 | 180,500.00 | 181,400.00 | 177,100.00 | 180,200.00 | 180,200.00 | 1.64% | 128,705 |
| Sep 23, 2026 | 176,700.00 | 178,400.00 | 175,800.00 | 177,300.00 | 177,300.00 | 1.03% | 105,608 |
| Sep 22, 2026 | 174,200.00 | 179,800.00 | 174,200.00 | 175,500.00 | 175,500.00 | 1.21% | 96,953 |
| Sep 21, 2026 | 173,400.00 | 174,800.00 | 171,000.00 | 173,400.00 | 173,400.00 | 1.34% | 135,111 |
| Sep 18, 2026 | 175,400.00 | 177,400.00 | 171,100.00 | 171,100.00 | 171,100.00 | -1.10% | 223,306 |
| Sep 17, 2026 | 172,200.00 | 174,700.00 | 170,600.00 | 173,000.00 | 173,000.00 | 0.99% | 115,498 |
| Sep 16, 2026 | 173,800.00 | 174,700.00 | 170,100.00 | 171,300.00 | 171,300.00 | -1.38% | 141,542 |
| Sep 15, 2026 | 176,200.00 | 176,300.00 | 173,500.00 | 173,700.00 | 173,700.00 | -1.03% | 97,925 |
| Sep 14, 2026 | 179,000.00 | 179,100.00 | 175,500.00 | 175,500.00 | 175,500.00 | -2.77% | 115,898 |
| Sep 11, 2026 | 181,900.00 | 181,900.00 | 179,800.00 | 180,500.00 | 180,500.00 | -1.58% | 74,141 |
| Sep 10, 2026 | 184,300.00 | 185,900.00 | 181,900.00 | 183,400.00 | 183,400.00 | -0.70% | 69,379 |
| Sep 9, 2026 | 185,600.00 | 186,700.00 | 183,000.00 | 184,700.00 | 184,700.00 | -0.48% | 63,166 |
| Sep 8, 2026 | 187,500.00 | 188,000.00 | 185,200.00 | 185,600.00 | 185,600.00 | -1.01% | 86,443 |
| Sep 7, 2026 | 186,900.00 | 188,800.00 | 185,400.00 | 187,500.00 | 187,500.00 | 1.46% | 59,086 |
| Sep 4, 2026 | 185,800.00 | 186,900.00 | 182,700.00 | 184,800.00 | 184,800.00 | 0.11% | 71,981 |
| Sep 3, 2026 | 181,300.00 | 185,600.00 | 179,900.00 | 184,600.00 | 184,600.00 | 2.56% | 82,394 |
| Sep 2, 2026 | 189,400.00 | 189,400.00 | 179,200.00 | 180,000.00 | 180,000.00 | -5.66% | 185,152 |
| Sep 1, 2026 | 191,300.00 | 192,800.00 | 188,400.00 | 190,800.00 | 190,800.00 | 0.10% | 59,109 |
| Aug 31, 2026 | 192,300.00 | 192,400.00 | 188,100.00 | 190,600.00 | 190,600.00 | -0.94% | 194,986 |
| Aug 28, 2026 | 198,500.00 | 198,500.00 | 190,600.00 | 192,400.00 | 192,400.00 | -1.94% | 163,480 |
| Aug 27, 2026 | 201,500.00 | 202,500.00 | 198,100.00 | 198,700.00 | 196,202.51 | -1.14% | 141,626 |
| Aug 26, 2026 | 203,000.00 | 208,000.00 | 199,700.00 | 201,000.00 | 198,473.60 | -0.50% | 160,374 |
| Aug 25, 2026 | 198,100.00 | 202,500.00 | 193,000.00 | 202,000.00 | 199,461.04 | 3.48% | 125,056 |
| Aug 24, 2026 | 196,500.00 | 198,000.00 | 194,200.00 | 195,200.00 | 192,746.51 | -0.46% | 84,356 |
| Aug 21, 2026 | 198,300.00 | 198,300.00 | 195,100.00 | 196,100.00 | 193,635.19 | -1.31% | 96,938 |
| Aug 20, 2026 | 201,000.00 | 201,500.00 | 197,600.00 | 198,700.00 | 196,202.51 | 0.05% | 86,692 |
| Aug 19, 2026 | 201,000.00 | 201,500.00 | 197,500.00 | 198,600.00 | 196,103.77 | -4.06% | 83,525 |
| Aug 18, 2026 | 214,000.00 | 214,500.00 | 205,000.00 | 207,000.00 | 204,398.19 | -2.82% | 105,064 |
| Aug 14, 2026 | 202,000.00 | 213,000.00 | 201,500.00 | 213,000.00 | 210,322.78 | 5.71% | 128,706 |
| Aug 13, 2026 | 202,000.00 | 205,500.00 | 199,800.00 | 201,500.00 | 198,967.32 | 0.50% | 118,038 |
| Aug 12, 2026 | 200,500.00 | 202,000.00 | 199,000.00 | 200,500.00 | 197,979.89 | 0.55% | 63,848 |
| Aug 11, 2026 | 199,900.00 | 202,000.00 | 199,100.00 | 199,400.00 | 196,893.72 | -1.04% | 57,458 |
| Aug 10, 2026 | 200,500.00 | 201,500.00 | 197,000.00 | 201,500.00 | 198,967.32 | 0.50% | 63,689 |
| Aug 7, 2026 | 203,000.00 | 205,000.00 | 197,600.00 | 200,500.00 | 197,979.89 | -0.99% | 103,881 |
| Aug 6, 2026 | 204,000.00 | 208,000.00 | 200,500.00 | 202,500.00 | 199,954.75 | -0.98% | 93,921 |
| Aug 5, 2026 | 200,000.00 | 205,000.00 | 199,600.00 | 204,500.00 | 201,929.61 | 3.23% | 83,018 |
| Aug 4, 2026 | 198,700.00 | 199,900.00 | 194,100.00 | 198,100.00 | 195,610.06 | - | 62,048 |
| Aug 3, 2026 | 199,700.00 | 200,500.00 | 195,000.00 | 198,100.00 | 195,610.06 | -1.44% | 102,944 |
| Jul 31, 2026 | 187,000.00 | 201,000.00 | 183,000.00 | 201,000.00 | 198,473.60 | 11.67% | 186,082 |
| Jul 30, 2026 | 178,400.00 | 183,300.00 | 175,300.00 | 180,000.00 | 177,737.56 | 0.50% | 156,519 |
| Jul 29, 2026 | 184,100.00 | 188,600.00 | 170,100.00 | 179,100.00 | 176,848.87 | -1.70% | 333,158 |
| Jul 28, 2026 | 191,000.00 | 192,900.00 | 182,000.00 | 182,200.00 | 179,909.90 | -7.04% | 211,353 |
| Jul 27, 2026 | 198,900.00 | 199,200.00 | 191,700.00 | 196,000.00 | 193,536.45 | -0.05% | 120,505 |
| Jul 24, 2026 | 203,000.00 | 203,000.00 | 193,400.00 | 196,100.00 | 193,635.19 | -4.57% | 151,273 |
| Jul 23, 2026 | 195,400.00 | 206,500.00 | 195,400.00 | 205,500.00 | 202,917.04 | 5.22% | 168,529 |
| Jul 22, 2026 | 192,500.00 | 201,500.00 | 190,000.00 | 195,300.00 | 192,845.25 | 2.95% | 131,567 |
| Jul 21, 2026 | 187,000.00 | 192,700.00 | 182,500.00 | 189,700.00 | 187,315.64 | 1.39% | 176,634 |
| Jul 20, 2026 | 195,000.00 | 195,000.00 | 185,100.00 | 187,100.00 | 184,748.32 | -5.51% | 285,882 |
| Jul 16, 2026 | 196,000.00 | 201,000.00 | 193,100.00 | 198,000.00 | 195,511.31 | -0.55% | 171,691 |