Hyundai Motor Company (KRX:005389)
South Korea · Delayed Price · Currency is KRW · Preferred Stock164,600
-100 (-0.06%)
At close: Sep 17, 2025
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 164,600.00 | 164,600.00 | 162,900.00 | 163,200.00 | 163,200.00 | -1.21% | 13,045 |
| Sep 25, 2025 | 164,800.00 | 165,450.00 | 164,000.00 | 165,200.00 | 165,200.00 | -0.18% | 4,866 |
| Sep 24, 2025 | 165,300.00 | 165,700.00 | 164,300.00 | 165,500.00 | 165,500.00 | 0.12% | 10,316 |
| Sep 23, 2025 | 164,400.00 | 166,100.00 | 163,500.00 | 165,300.00 | 165,300.00 | 0.67% | 9,434 |
| Sep 22, 2025 | 162,600.00 | 165,000.00 | 162,500.00 | 164,200.00 | 164,200.00 | 0.98% | 15,961 |
| Sep 19, 2025 | 165,400.00 | 165,400.00 | 162,600.00 | 162,600.00 | 162,600.00 | -1.63% | 26,768 |
| Sep 18, 2025 | 164,600.00 | 165,300.00 | 164,100.00 | 165,300.00 | 165,300.00 | 0.43% | 9,768 |
| Sep 17, 2025 | 164,700.00 | 165,100.00 | 164,300.00 | 164,600.00 | 164,600.00 | -0.06% | 7,344 |
| Sep 16, 2025 | 164,500.00 | 165,300.00 | 164,000.00 | 164,700.00 | 164,700.00 | 0.18% | 15,051 |
| Sep 15, 2025 | 169,200.00 | 169,200.00 | 164,000.00 | 164,400.00 | 164,400.00 | -2.95% | 43,087 |
| Sep 12, 2025 | 168,900.00 | 169,400.00 | 168,100.00 | 169,400.00 | 169,400.00 | 0.30% | 6,234 |
| Sep 11, 2025 | 169,400.00 | 169,500.00 | 168,100.00 | 168,900.00 | 168,900.00 | - | 5,998 |
| Sep 10, 2025 | 168,300.00 | 169,500.00 | 168,200.00 | 168,900.00 | 168,900.00 | 0.36% | 6,861 |
| Sep 9, 2025 | 167,000.00 | 168,600.00 | 167,000.00 | 168,300.00 | 168,300.00 | 0.78% | 10,089 |
| Sep 8, 2025 | 165,100.00 | 167,500.00 | 165,100.00 | 167,000.00 | 167,000.00 | -0.30% | 9,411 |
| Sep 5, 2025 | 168,900.00 | 169,200.00 | 167,200.00 | 167,500.00 | 167,500.00 | -0.89% | 10,798 |
| Sep 4, 2025 | 169,900.00 | 170,300.00 | 168,500.00 | 169,000.00 | 169,000.00 | -0.53% | 9,122 |
| Sep 3, 2025 | 167,600.00 | 171,000.00 | 167,200.00 | 169,900.00 | 169,900.00 | 1.37% | 22,244 |
| Sep 2, 2025 | 166,500.00 | 167,600.00 | 166,000.00 | 167,600.00 | 167,600.00 | 0.66% | 11,333 |
| Sep 1, 2025 | 165,500.00 | 168,000.00 | 165,100.00 | 166,500.00 | 166,500.00 | 0.60% | 16,245 |
| Aug 29, 2025 | 166,700.00 | 167,100.00 | 164,400.00 | 165,500.00 | 165,500.00 | -0.78% | 10,614 |
| Aug 28, 2025 | 166,000.00 | 167,400.00 | 165,000.00 | 166,800.00 | 166,800.00 | -0.06% | 15,304 |
| Aug 27, 2025 | 166,300.00 | 167,250.00 | 166,200.00 | 166,900.00 | 164,401.50 | 0.36% | 15,259 |
| Aug 26, 2025 | 166,400.00 | 167,300.00 | 166,000.00 | 166,300.00 | 163,810.48 | -0.12% | 14,797 |
| Aug 25, 2025 | 167,200.00 | 167,200.00 | 165,300.00 | 166,500.00 | 164,007.49 | -0.42% | 19,883 |
| Aug 22, 2025 | 167,400.00 | 168,300.00 | 166,800.00 | 167,200.00 | 164,697.01 | -0.18% | 14,894 |
| Aug 21, 2025 | 165,200.00 | 167,800.00 | 165,200.00 | 167,500.00 | 164,992.52 | 1.33% | 27,414 |
| Aug 20, 2025 | 164,700.00 | 165,600.00 | 164,000.00 | 165,300.00 | 162,825.45 | 0.24% | 15,053 |
| Aug 19, 2025 | 164,700.00 | 165,300.00 | 164,200.00 | 164,900.00 | 162,431.44 | 0.12% | 8,611 |
| Aug 18, 2025 | 165,500.00 | 165,900.00 | 164,500.00 | 164,700.00 | 162,234.43 | -0.48% | 12,618 |
| Aug 14, 2025 | 164,100.00 | 166,500.00 | 164,100.00 | 165,500.00 | 163,022.46 | 0.61% | 17,574 |
| Aug 13, 2025 | 163,700.00 | 164,800.00 | 163,500.00 | 164,500.00 | 162,037.43 | 0.86% | 12,991 |
| Aug 12, 2025 | 162,200.00 | 163,900.00 | 161,900.00 | 163,100.00 | 160,658.38 | 0.62% | 12,662 |
| Aug 11, 2025 | 163,000.00 | 163,000.00 | 162,000.00 | 162,100.00 | 159,673.35 | -0.43% | 6,102 |
| Aug 8, 2025 | 162,700.00 | 162,900.00 | 161,600.00 | 162,800.00 | 160,362.87 | 0.25% | 10,581 |
| Aug 7, 2025 | 162,000.00 | 163,100.00 | 161,500.00 | 162,400.00 | 159,968.86 | 0.74% | 9,408 |
| Aug 6, 2025 | 160,500.00 | 161,300.00 | 160,000.00 | 161,200.00 | 158,786.83 | 0.44% | 5,379 |
| Aug 5, 2025 | 160,900.00 | 162,000.00 | 159,900.00 | 160,500.00 | 158,097.31 | 0.06% | 9,102 |
| Aug 4, 2025 | 158,800.00 | 160,400.00 | 157,900.00 | 160,400.00 | 157,998.80 | 1.07% | 10,922 |
| Aug 1, 2025 | 161,100.00 | 162,300.00 | 158,600.00 | 158,700.00 | 156,324.25 | -1.79% | 25,492 |
| Jul 31, 2025 | 169,200.00 | 169,800.00 | 161,300.00 | 161,600.00 | 159,180.84 | -2.83% | 45,377 |
| Jul 30, 2025 | 162,900.00 | 167,400.00 | 162,500.00 | 166,300.00 | 163,810.48 | 2.09% | 31,485 |
| Jul 29, 2025 | 163,000.00 | 164,000.00 | 161,500.00 | 162,900.00 | 160,461.38 | -0.06% | 12,651 |
| Jul 28, 2025 | 163,300.00 | 164,800.00 | 161,400.00 | 163,000.00 | 160,559.88 | 0.18% | 27,718 |
| Jul 25, 2025 | 162,900.00 | 164,100.00 | 162,000.00 | 162,700.00 | 160,264.37 | -0.31% | 16,319 |
| Jul 24, 2025 | 163,100.00 | 166,800.00 | 162,700.00 | 163,200.00 | 160,756.89 | -0.97% | 38,852 |
| Jul 23, 2025 | 161,100.00 | 164,800.00 | 161,000.00 | 164,800.00 | 162,332.93 | 3.45% | 58,443 |
| Jul 22, 2025 | 160,700.00 | 161,400.00 | 158,900.00 | 159,300.00 | 156,915.27 | -0.87% | 15,212 |
| Jul 21, 2025 | 161,200.00 | 161,600.00 | 160,600.00 | 160,700.00 | 158,294.31 | -0.31% | 22,186 |
| Jul 18, 2025 | 161,000.00 | 161,700.00 | 160,200.00 | 161,200.00 | 158,786.83 | 0.44% | 15,622 |