Hyundai Motor Company (KRX:005387)
South Korea · Delayed Price · Currency is KRW · Preferred Stock180,000
-10,800 (-5.66%)
Sep 2, 2026, 3:30 PM KST
KRX:005387 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 189,400.00 | 189,400.00 | 179,200.00 | 180,000.00 | 180,000.00 | -5.66% | 184,122 |
| Sep 1, 2026 | 191,300.00 | 192,800.00 | 188,400.00 | 190,800.00 | 190,800.00 | 0.10% | 58,992 |
| Aug 31, 2026 | 192,300.00 | 192,400.00 | 188,100.00 | 190,600.00 | 190,600.00 | -0.94% | 167,782 |
| Aug 28, 2026 | 198,500.00 | 198,500.00 | 190,600.00 | 192,400.00 | 192,400.00 | -1.94% | 162,433 |
| Aug 27, 2026 | 201,500.00 | 202,500.00 | 198,100.00 | 198,700.00 | 196,202.51 | -1.14% | 140,782 |
| 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 |
| Jul 15, 2026 | 201,000.00 | 202,500.00 | 195,500.00 | 199,100.00 | 196,597.49 | -0.35% | 229,852 |
| Jul 14, 2026 | 198,500.00 | 201,000.00 | 187,500.00 | 199,800.00 | 197,288.69 | -0.10% | 237,647 |
| Jul 13, 2026 | 204,000.00 | 209,000.00 | 198,500.00 | 200,000.00 | 197,486.17 | -1.96% | 161,689 |
| Jul 10, 2026 | 199,900.00 | 207,000.00 | 199,900.00 | 204,000.00 | 201,435.90 | 2.00% | 118,267 |
| Jul 9, 2026 | 211,000.00 | 212,500.00 | 199,600.00 | 200,000.00 | 197,486.17 | -5.21% | 188,438 |
| Jul 8, 2026 | 211,000.00 | 224,500.00 | 208,500.00 | 211,000.00 | 208,347.91 | -0.94% | 165,915 |
| Jul 7, 2026 | 219,500.00 | 221,000.00 | 208,500.00 | 213,000.00 | 210,322.78 | -4.70% | 126,745 |
| Jul 6, 2026 | 214,000.00 | 225,000.00 | 213,000.00 | 223,500.00 | 220,690.80 | 4.44% | 90,690 |
| Jul 3, 2026 | 213,000.00 | 216,000.00 | 205,500.00 | 214,000.00 | 211,310.21 | 0.94% | 96,351 |
| Jul 2, 2026 | 217,500.00 | 219,500.00 | 208,000.00 | 212,000.00 | 209,335.34 | -3.64% | 130,530 |
| Jul 1, 2026 | 216,000.00 | 224,500.00 | 212,500.00 | 220,000.00 | 217,234.79 | 2.09% | 164,835 |
| Jun 30, 2026 | 220,000.00 | 222,000.00 | 211,500.00 | 215,500.00 | 212,791.35 | -0.46% | 150,404 |
| Jun 29, 2026 | 211,000.00 | 220,000.00 | 205,500.00 | 216,500.00 | 213,778.78 | 2.61% | 104,745 |
| Jun 26, 2026 | 219,500.00 | 222,000.00 | 204,500.00 | 211,000.00 | 208,347.91 | -3.87% | 237,172 |
| Jun 25, 2026 | 219,000.00 | 225,000.00 | 217,500.00 | 219,500.00 | 216,741.08 | 3.05% | 187,173 |
| Jun 24, 2026 | 219,000.00 | 221,500.00 | 213,000.00 | 213,000.00 | 210,322.78 | -0.70% | 230,651 |
| Jun 23, 2026 | 235,500.00 | 237,000.00 | 214,500.00 | 214,500.00 | 211,803.92 | -8.92% | 280,312 |