Hyundai Motor Company (KRX:005389)
South Korea · Delayed Price · Currency is KRW · Preferred Stock229,500
-5,500 (-2.34%)
Apr 2, 2026, 12:40 PM KST
KRX:005389 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 234,500.00 | 236,000.00 | 229,000.00 | 235,500.00 | - | 5.13% | 9,524 |
| Mar 31, 2026 | 234,000.00 | 234,000.00 | 222,500.00 | 224,000.00 | 224,000.00 | -4.68% | 16,388 |
| Mar 30, 2026 | 235,000.00 | 238,000.00 | 229,000.00 | 235,000.00 | 235,000.00 | -4.08% | 11,081 |
| Mar 27, 2026 | 237,000.00 | 248,500.00 | 233,000.00 | 245,000.00 | 245,000.00 | 1.24% | 12,988 |
| Mar 26, 2026 | 244,500.00 | 246,000.00 | 240,000.00 | 242,000.00 | 242,000.00 | -1.63% | 9,783 |
| Mar 25, 2026 | 242,500.00 | 249,000.00 | 242,500.00 | 246,000.00 | 246,000.00 | 2.29% | 5,991 |
| Mar 24, 2026 | 243,500.00 | 245,000.00 | 237,500.00 | 240,500.00 | 240,500.00 | 1.48% | 11,744 |
| Mar 23, 2026 | 245,000.00 | 245,500.00 | 236,000.00 | 237,000.00 | 237,000.00 | -5.58% | 29,326 |
| Mar 20, 2026 | 256,500.00 | 256,500.00 | 251,000.00 | 251,000.00 | 251,000.00 | -1.57% | 13,676 |
| Mar 19, 2026 | 257,000.00 | 258,000.00 | 253,000.00 | 255,000.00 | 255,000.00 | -2.86% | 14,777 |
| Mar 18, 2026 | 256,500.00 | 263,000.00 | 256,000.00 | 262,500.00 | 262,500.00 | 3.96% | 18,395 |
| Mar 17, 2026 | 253,000.00 | 258,250.00 | 252,000.00 | 252,500.00 | 252,500.00 | 2.23% | 23,784 |
| Mar 16, 2026 | 248,500.00 | 250,000.00 | 243,500.00 | 247,000.00 | 247,000.00 | -0.60% | 16,507 |
| Mar 13, 2026 | 245,500.00 | 253,000.00 | 241,000.00 | 248,500.00 | 248,500.00 | -1.19% | 13,053 |
| Mar 12, 2026 | 249,000.00 | 253,500.00 | 246,500.00 | 251,500.00 | 251,500.00 | 0.60% | 12,325 |
| Mar 11, 2026 | 252,000.00 | 255,000.00 | 247,000.00 | 250,000.00 | 250,000.00 | 1.83% | 17,304 |
| Mar 10, 2026 | 250,000.00 | 250,000.00 | 241,500.00 | 245,500.00 | 245,500.00 | 2.72% | 18,276 |
| Mar 9, 2026 | 238,000.00 | 244,500.00 | 232,500.00 | 239,000.00 | 239,000.00 | -7.36% | 29,706 |
| Mar 6, 2026 | 247,500.00 | 261,500.00 | 247,500.00 | 258,000.00 | 258,000.00 | 0.39% | 25,121 |
| Mar 5, 2026 | 252,500.00 | 262,000.00 | 249,000.00 | 257,000.00 | 257,000.00 | 11.02% | 47,151 |
| Mar 4, 2026 | 254,000.00 | 261,500.00 | 226,000.00 | 231,500.00 | 231,500.00 | -13.62% | 83,950 |
| Mar 3, 2026 | 295,500.00 | 296,000.00 | 268,000.00 | 268,000.00 | 268,000.00 | -12.56% | 60,245 |
| Feb 27, 2026 | 294,000.00 | 310,500.00 | 285,500.00 | 306,500.00 | 306,500.00 | 2.85% | 70,286 |
| Feb 26, 2026 | 289,500.00 | 299,500.00 | 283,750.00 | 298,000.00 | 298,000.00 | 2.94% | 37,965 |
| Feb 25, 2026 | 274,500.00 | 291,000.00 | 274,500.00 | 289,500.00 | 286,950.00 | 6.43% | 52,385 |
| Feb 24, 2026 | 272,000.00 | 273,000.00 | 264,500.00 | 272,000.00 | 269,604.15 | - | 28,207 |
| Feb 23, 2026 | 270,000.00 | 274,750.00 | 268,500.00 | 272,000.00 | 269,604.15 | 2.45% | 32,937 |
| Feb 20, 2026 | 264,500.00 | 269,000.00 | 262,500.00 | 265,500.00 | 263,161.40 | 0.57% | 21,733 |
| Feb 19, 2026 | 255,000.00 | 266,500.00 | 254,000.00 | 264,000.00 | 261,674.61 | 4.14% | 30,817 |
| Feb 13, 2026 | 252,500.00 | 255,000.00 | 250,000.00 | 253,500.00 | 251,267.10 | 0.40% | 19,761 |
| Feb 12, 2026 | 254,500.00 | 254,500.00 | 250,000.00 | 252,500.00 | 250,275.91 | -0.39% | 15,996 |
| Feb 11, 2026 | 245,000.00 | 255,500.00 | 244,000.00 | 253,500.00 | 251,267.10 | 3.89% | 28,058 |
| Feb 10, 2026 | 247,000.00 | 251,000.00 | 242,000.00 | 244,000.00 | 241,850.78 | 1.04% | 18,409 |
| Feb 9, 2026 | 243,000.00 | 245,000.00 | 236,500.00 | 241,500.00 | 239,372.80 | 1.68% | 27,643 |
| Feb 6, 2026 | 240,000.00 | 240,500.00 | 229,000.00 | 237,500.00 | 235,408.03 | -3.46% | 38,197 |
| Feb 5, 2026 | 250,500.00 | 254,000.00 | 245,000.00 | 246,000.00 | 243,833.16 | -2.77% | 19,130 |
| Feb 4, 2026 | 254,000.00 | 258,000.00 | 251,000.00 | 253,000.00 | 250,771.50 | 0.40% | 19,763 |
| Feb 3, 2026 | 250,000.00 | 252,500.00 | 247,500.00 | 252,000.00 | 249,780.31 | 2.02% | 16,555 |
| Feb 2, 2026 | 255,000.00 | 259,500.00 | 243,000.00 | 247,000.00 | 244,824.35 | -4.63% | 44,172 |
| Jan 30, 2026 | 267,000.00 | 267,000.00 | 258,000.00 | 259,000.00 | 256,718.65 | -4.43% | 49,946 |
| Jan 29, 2026 | 263,000.00 | 275,000.00 | 260,500.00 | 271,000.00 | 268,612.95 | 3.63% | 57,293 |
| Jan 28, 2026 | 267,000.00 | 267,000.00 | 260,500.00 | 261,500.00 | 259,196.63 | - | 31,278 |
| Jan 27, 2026 | 253,000.00 | 262,500.00 | 250,000.00 | 261,500.00 | 259,196.63 | -0.57% | 49,435 |
| Jan 26, 2026 | 271,000.00 | 273,000.00 | 260,000.00 | 263,000.00 | 260,683.42 | -3.49% | 54,380 |
| Jan 23, 2026 | 281,000.00 | 281,500.00 | 269,000.00 | 272,500.00 | 270,099.74 | -3.02% | 65,782 |
| Jan 22, 2026 | 308,500.00 | 309,000.00 | 279,000.00 | 281,000.00 | 278,524.87 | -5.70% | 125,313 |
| Jan 21, 2026 | 270,500.00 | 298,000.00 | 270,000.00 | 298,000.00 | 295,375.13 | 7.39% | 153,241 |
| Jan 20, 2026 | 289,500.00 | 290,000.00 | 270,500.00 | 277,500.00 | 275,055.70 | -1.94% | 72,248 |
| Jan 19, 2026 | 273,000.00 | 288,000.00 | 270,500.00 | 283,000.00 | 280,507.25 | 5.79% | 78,367 |
| Jan 16, 2026 | 267,500.00 | 280,500.00 | 261,000.00 | 267,500.00 | 265,143.78 | 2.49% | 68,491 |