Hyundai Motor Company (KRX:005387)
South Korea · Delayed Price · Currency is KRW · Preferred Stock273,000
+10,000 (3.80%)
May 26, 2026, 3:30 PM KST
KRX:005387 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 269,000.00 | 270,000.00 | 262,000.00 | 263,000.00 | 263,000.00 | -1.13% | 213,082 |
| May 21, 2026 | 255,000.00 | 269,500.00 | 255,000.00 | 266,000.00 | 266,000.00 | 7.26% | 258,220 |
| May 20, 2026 | 250,000.00 | 252,500.00 | 243,000.00 | 248,000.00 | 248,000.00 | -1.39% | 233,020 |
| May 19, 2026 | 269,000.00 | 269,500.00 | 250,000.00 | 251,500.00 | 251,500.00 | -6.85% | 245,070 |
| May 18, 2026 | 277,000.00 | 277,500.00 | 261,500.00 | 270,000.00 | 270,000.00 | -3.40% | 267,628 |
| May 15, 2026 | 288,500.00 | 307,750.00 | 274,000.00 | 279,500.00 | 279,500.00 | -2.27% | 423,741 |
| May 14, 2026 | 286,000.00 | 291,500.00 | 279,000.00 | 286,000.00 | 286,000.00 | 1.24% | 391,502 |
| May 13, 2026 | 264,000.00 | 284,000.00 | 262,500.00 | 282,500.00 | 282,500.00 | 6.00% | 357,925 |
| May 12, 2026 | 280,500.00 | 287,000.00 | 260,000.00 | 266,500.00 | 266,500.00 | -2.02% | 372,969 |
| May 11, 2026 | 274,500.00 | 277,000.00 | 266,000.00 | 272,000.00 | 272,000.00 | 0.18% | 321,917 |
| May 8, 2026 | 261,000.00 | 280,500.00 | 256,000.00 | 271,500.00 | 271,500.00 | 5.85% | 485,590 |
| May 7, 2026 | 257,500.00 | 261,500.00 | 252,000.00 | 256,500.00 | 256,500.00 | 2.40% | 220,179 |
| May 6, 2026 | 251,000.00 | 256,500.00 | 249,500.00 | 250,500.00 | 250,500.00 | 0.40% | 240,390 |
| May 4, 2026 | 251,500.00 | 253,000.00 | 248,500.00 | 249,500.00 | 249,500.00 | 0.60% | 177,986 |
| Apr 30, 2026 | 258,500.00 | 259,500.00 | 248,000.00 | 248,000.00 | 248,000.00 | -4.06% | 192,530 |
| Apr 29, 2026 | 260,500.00 | 261,000.00 | 253,500.00 | 258,500.00 | 258,500.00 | -0.58% | 230,092 |
| Apr 28, 2026 | 251,500.00 | 264,000.00 | 248,000.00 | 260,000.00 | 260,000.00 | 4.00% | 295,177 |
| Apr 27, 2026 | 246,500.00 | 252,500.00 | 245,000.00 | 250,000.00 | 250,000.00 | 2.04% | 182,613 |
| Apr 24, 2026 | 250,500.00 | 251,000.00 | 244,000.00 | 245,000.00 | 245,000.00 | -2.78% | 212,540 |
| Apr 23, 2026 | 257,000.00 | 258,000.00 | 250,000.00 | 252,000.00 | 252,000.00 | -1.37% | 185,969 |
| Apr 22, 2026 | 255,000.00 | 256,000.00 | 250,000.00 | 255,500.00 | 255,500.00 | -0.58% | 178,398 |
| Apr 21, 2026 | 249,500.00 | 257,000.00 | 247,500.00 | 257,000.00 | 257,000.00 | 3.21% | 219,960 |
| Apr 20, 2026 | 250,500.00 | 253,000.00 | 247,000.00 | 249,000.00 | 249,000.00 | -0.60% | 142,225 |
| Apr 17, 2026 | 253,000.00 | 253,500.00 | 246,500.00 | 250,500.00 | 250,500.00 | - | 143,462 |
| Apr 16, 2026 | 250,000.00 | 255,500.00 | 247,500.00 | 250,500.00 | 250,500.00 | 3.30% | 257,263 |
| Apr 15, 2026 | 245,000.00 | 248,500.00 | 242,000.00 | 242,500.00 | 242,500.00 | 1.25% | 214,054 |
| 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% | 169,480 |
| 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% | 158,627 |
| 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% | 286,350 |
| Mar 31, 2026 | 243,500.00 | 243,500.00 | 231,500.00 | 232,500.00 | 232,500.00 | -5.49% | 213,005 |
| Mar 30, 2026 | 245,000.00 | 248,500.00 | 242,000.00 | 246,000.00 | 246,000.00 | -4.28% | 114,381 |
| Mar 27, 2026 | 246,000.00 | 257,500.00 | 244,000.00 | 257,000.00 | 257,000.00 | 1.98% | 143,116 |
| Mar 26, 2026 | 257,000.00 | 257,000.00 | 249,500.00 | 252,000.00 | 252,000.00 | -1.95% | 115,517 |
| Mar 25, 2026 | 255,000.00 | 261,500.00 | 255,000.00 | 257,000.00 | 257,000.00 | 2.39% | 116,215 |
| Mar 24, 2026 | 257,500.00 | 260,000.00 | 250,000.00 | 251,000.00 | 251,000.00 | 1.01% | 135,793 |
| 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% | 124,930 |
| Mar 17, 2026 | 271,000.00 | 274,500.00 | 267,500.00 | 267,500.00 | 267,500.00 | 1.52% | 128,806 |
| 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% | 109,759 |
| Mar 12, 2026 | 263,000.00 | 269,000.00 | 261,000.00 | 266,500.00 | 266,500.00 | 1.14% | 140,409 |