Hyundai Motor Company (KRX:005387)
South Korea · Delayed Price · Currency is KRW · Preferred Stock249,000
+6,500 (2.68%)
Apr 16, 2026, 1:40 PM KST
KRX:005387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 245,000.00 | 248,500.00 | 242,000.00 | 242,500.00 | 242,500.00 | 1.25% | 213,542 |
| Apr 14, 2026 | 237,500.00 | 242,000.00 | 237,000.00 | 239,500.00 | 239,500.00 | 3.01% | 171,797 |
| Apr 13, 2026 | 234,500.00 | 237,000.00 | 231,000.00 | 232,500.00 | 232,500.00 | -3.13% | 224,056 |
| Apr 10, 2026 | 244,500.00 | 245,000.00 | 238,000.00 | 240,000.00 | 240,000.00 | -0.83% | 169,031 |
| Apr 9, 2026 | 247,500.00 | 249,000.00 | 238,500.00 | 242,000.00 | 242,000.00 | -1.83% | 170,581 |
| Apr 8, 2026 | 244,500.00 | 249,000.00 | 241,000.00 | 246,500.00 | 246,500.00 | 4.67% | 360,181 |
| Apr 7, 2026 | 239,000.00 | 241,000.00 | 231,000.00 | 235,500.00 | 235,500.00 | -0.63% | 136,456 |
| Apr 6, 2026 | 238,000.00 | 241,000.00 | 235,000.00 | 237,000.00 | 237,000.00 | -0.42% | 110,218 |
| Apr 3, 2026 | 241,000.00 | 245,500.00 | 234,000.00 | 238,000.00 | 238,000.00 | 0.63% | 149,564 |
| Apr 2, 2026 | 248,000.00 | 250,500.00 | 233,000.00 | 236,500.00 | 236,500.00 | -3.27% | 297,285 |
| Apr 1, 2026 | 241,500.00 | 246,000.00 | 238,000.00 | 244,500.00 | 244,500.00 | 5.16% | 283,967 |
| Mar 31, 2026 | 243,500.00 | 243,500.00 | 231,500.00 | 232,500.00 | 232,500.00 | -5.49% | 194,592 |
| Mar 30, 2026 | 245,000.00 | 248,500.00 | 242,000.00 | 246,000.00 | 246,000.00 | -4.28% | 107,568 |
| Mar 27, 2026 | 246,000.00 | 257,500.00 | 244,000.00 | 257,000.00 | 257,000.00 | 1.98% | 142,868 |
| Mar 26, 2026 | 257,000.00 | 257,000.00 | 249,500.00 | 252,000.00 | 252,000.00 | -1.95% | 110,932 |
| Mar 25, 2026 | 255,000.00 | 261,500.00 | 255,000.00 | 257,000.00 | 257,000.00 | 2.39% | 115,520 |
| Mar 24, 2026 | 257,500.00 | 260,000.00 | 250,000.00 | 251,000.00 | 251,000.00 | 1.01% | 135,393 |
| Mar 23, 2026 | 258,000.00 | 258,500.00 | 247,000.00 | 248,500.00 | 248,500.00 | -6.05% | 217,851 |
| Mar 20, 2026 | 271,500.00 | 272,000.00 | 264,500.00 | 264,500.00 | 264,500.00 | -2.22% | 714,002 |
| Mar 19, 2026 | 273,000.00 | 273,000.00 | 268,500.00 | 270,500.00 | 270,500.00 | -3.22% | 140,532 |
| Mar 18, 2026 | 273,000.00 | 279,500.00 | 272,000.00 | 279,500.00 | 279,500.00 | 4.49% | 124,002 |
| Mar 17, 2026 | 271,000.00 | 274,500.00 | 267,500.00 | 267,500.00 | 267,500.00 | 1.52% | 128,345 |
| Mar 16, 2026 | 262,500.00 | 267,000.00 | 258,000.00 | 263,500.00 | 263,500.00 | - | 147,319 |
| Mar 13, 2026 | 258,000.00 | 268,500.00 | 255,500.00 | 263,500.00 | 263,500.00 | -1.13% | 109,242 |
| Mar 12, 2026 | 263,000.00 | 269,000.00 | 261,000.00 | 266,500.00 | 266,500.00 | 1.14% | 140,133 |
| Mar 11, 2026 | 270,500.00 | 272,000.00 | 261,500.00 | 263,500.00 | 263,500.00 | 0.96% | 188,757 |
| Mar 10, 2026 | 268,000.00 | 268,000.00 | 256,000.00 | 261,000.00 | 261,000.00 | 3.57% | 219,822 |
| Mar 9, 2026 | 253,000.00 | 256,000.00 | 245,000.00 | 252,000.00 | 252,000.00 | -8.53% | 250,592 |
| Mar 6, 2026 | 262,000.00 | 276,500.00 | 262,000.00 | 275,500.00 | 275,500.00 | 1.29% | 170,351 |
| Mar 5, 2026 | 269,000.00 | 280,000.00 | 265,500.00 | 272,000.00 | 272,000.00 | 11.25% | 320,430 |
| Mar 4, 2026 | 259,000.00 | 280,000.00 | 238,000.00 | 244,500.00 | 244,500.00 | -13.14% | 676,005 |
| Mar 3, 2026 | 312,500.00 | 313,000.00 | 281,000.00 | 281,500.00 | 281,500.00 | -12.98% | 545,498 |
| Feb 27, 2026 | 308,000.00 | 330,000.00 | 299,000.00 | 323,500.00 | 323,500.00 | 2.86% | 634,281 |
| Feb 26, 2026 | 308,000.00 | 317,500.00 | 301,000.00 | 314,500.00 | 314,500.00 | 2.28% | 326,483 |
| Feb 25, 2026 | 290,000.00 | 307,500.00 | 289,500.00 | 307,500.00 | 304,900.00 | 6.96% | 389,393 |
| Feb 24, 2026 | 285,000.00 | 287,500.00 | 277,000.00 | 287,500.00 | 285,069.11 | 0.88% | 182,644 |
| Feb 23, 2026 | 285,000.00 | 291,000.00 | 284,000.00 | 285,000.00 | 282,590.24 | 1.79% | 279,855 |
| Feb 20, 2026 | 278,000.00 | 280,500.00 | 273,500.00 | 280,000.00 | 277,632.52 | 0.90% | 193,740 |
| Feb 19, 2026 | 267,500.00 | 280,000.00 | 265,500.00 | 277,500.00 | 275,153.66 | 5.51% | 244,149 |
| Feb 13, 2026 | 263,000.00 | 266,500.00 | 261,000.00 | 263,000.00 | 260,776.26 | -0.19% | 129,938 |
| Feb 12, 2026 | 267,500.00 | 269,000.00 | 263,000.00 | 263,500.00 | 261,272.03 | -1.31% | 192,670 |
| Feb 11, 2026 | 257,500.00 | 268,500.00 | 256,000.00 | 267,000.00 | 264,742.44 | 4.50% | 177,578 |
| Feb 10, 2026 | 259,500.00 | 263,000.00 | 252,000.00 | 255,500.00 | 253,339.67 | 1.19% | 223,161 |
| Feb 9, 2026 | 257,000.00 | 259,000.00 | 249,500.00 | 252,500.00 | 250,365.04 | 1.20% | 260,928 |
| Feb 6, 2026 | 248,000.00 | 251,000.00 | 238,500.00 | 249,500.00 | 247,390.41 | -2.92% | 337,758 |
| Feb 5, 2026 | 260,000.00 | 266,000.00 | 255,500.00 | 257,000.00 | 254,826.99 | -3.20% | 198,719 |
| Feb 4, 2026 | 264,500.00 | 269,500.00 | 260,000.00 | 265,500.00 | 263,255.12 | 1.14% | 227,677 |
| Feb 3, 2026 | 260,500.00 | 264,000.00 | 258,500.00 | 262,500.00 | 260,280.49 | 1.94% | 217,073 |
| Feb 2, 2026 | 267,000.00 | 272,000.00 | 253,500.00 | 257,500.00 | 255,322.76 | -4.98% | 387,770 |
| Jan 30, 2026 | 281,500.00 | 281,500.00 | 271,000.00 | 271,000.00 | 268,708.62 | -5.24% | 346,488 |