Hyundai Motor Company (KRX:005389)
South Korea · Delayed Price · Currency is KRW · Preferred Stock233,000
+9,000 (4.02%)
Jun 12, 2026, 3:30 PM KST
KRX:005389 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 233,000.00 | 239,500.00 | 230,500.00 | 233,000.00 | 233,000.00 | 4.02% | 16,073 |
| Jun 11, 2026 | 225,000.00 | 225,000.00 | 218,000.00 | 224,000.00 | 224,000.00 | -1.54% | 11,987 |
| Jun 10, 2026 | 236,500.00 | 238,500.00 | 222,500.00 | 227,500.00 | 227,500.00 | -4.01% | 26,536 |
| Jun 9, 2026 | 236,500.00 | 239,500.00 | 230,500.00 | 237,000.00 | 237,000.00 | 3.04% | 14,347 |
| Jun 8, 2026 | 232,000.00 | 240,000.00 | 229,500.00 | 230,000.00 | 230,000.00 | -7.07% | 25,682 |
| Jun 5, 2026 | 250,500.00 | 251,000.00 | 239,000.00 | 247,500.00 | 247,500.00 | -1.98% | 23,621 |
| Jun 4, 2026 | 262,000.00 | 262,000.00 | 251,500.00 | 252,500.00 | 252,500.00 | -4.36% | 16,068 |
| Jun 2, 2026 | 277,500.00 | 279,500.00 | 259,500.00 | 264,000.00 | 264,000.00 | -4.00% | 34,416 |
| Jun 1, 2026 | 259,500.00 | 284,000.00 | 256,000.00 | 275,000.00 | 275,000.00 | 6.38% | 73,730 |
| May 29, 2026 | 257,500.00 | 264,500.00 | 253,500.00 | 258,500.00 | 258,500.00 | 1.77% | 35,737 |
| May 28, 2026 | 266,000.00 | 266,000.00 | 243,000.00 | 254,000.00 | 254,000.00 | -1.93% | 24,790 |
| May 27, 2026 | 263,500.00 | 264,500.00 | 245,000.00 | 261,500.00 | 259,000.00 | -0.76% | 23,554 |
| May 26, 2026 | 261,500.00 | 267,000.00 | 260,000.00 | 263,500.00 | 260,980.88 | 2.93% | 21,008 |
| May 22, 2026 | 259,000.00 | 260,000.00 | 255,000.00 | 256,000.00 | 253,552.58 | -1.16% | 16,614 |
| May 21, 2026 | 246,000.00 | 259,500.00 | 246,000.00 | 259,000.00 | 256,523.90 | 6.80% | 22,305 |
| May 20, 2026 | 243,000.00 | 243,000.00 | 234,500.00 | 242,500.00 | 240,181.64 | -0.41% | 16,121 |
| May 19, 2026 | 255,000.00 | 256,500.00 | 240,000.00 | 243,500.00 | 241,172.08 | -5.44% | 25,172 |
| May 18, 2026 | 265,000.00 | 265,000.00 | 247,000.00 | 257,500.00 | 255,038.24 | -3.38% | 25,332 |
| May 15, 2026 | 273,500.00 | 290,500.00 | 259,500.00 | 266,500.00 | 263,952.20 | -2.20% | 55,611 |
| May 14, 2026 | 273,500.00 | 278,000.00 | 266,000.00 | 272,500.00 | 269,894.84 | 1.49% | 31,661 |
| May 13, 2026 | 253,500.00 | 271,000.00 | 253,500.00 | 268,500.00 | 265,933.08 | 4.47% | 39,192 |
| May 12, 2026 | 266,000.00 | 274,500.00 | 244,000.00 | 257,000.00 | 254,543.02 | -1.34% | 53,231 |
| May 11, 2026 | 263,500.00 | 265,000.00 | 257,000.00 | 260,500.00 | 258,009.56 | - | 38,746 |
| May 8, 2026 | 248,000.00 | 265,500.00 | 244,000.00 | 260,500.00 | 258,009.56 | 5.89% | 70,657 |
| May 7, 2026 | 247,500.00 | 252,000.00 | 244,000.00 | 246,000.00 | 243,648.18 | 1.44% | 21,444 |
| May 6, 2026 | 243,500.00 | 249,000.00 | 241,000.00 | 242,500.00 | 240,181.64 | 0.62% | 24,915 |
| May 4, 2026 | 245,000.00 | 245,500.00 | 240,000.00 | 241,000.00 | 238,695.98 | -0.21% | 20,513 |
| Apr 30, 2026 | 249,000.00 | 249,500.00 | 241,500.00 | 241,500.00 | 239,191.20 | -3.01% | 13,548 |
| Apr 29, 2026 | 252,000.00 | 252,000.00 | 245,500.00 | 249,000.00 | 246,619.50 | -0.40% | 10,020 |
| Apr 28, 2026 | 242,500.00 | 254,000.00 | 240,000.00 | 250,000.00 | 247,609.94 | 3.31% | 23,973 |
| Apr 27, 2026 | 239,500.00 | 244,000.00 | 238,500.00 | 242,000.00 | 239,686.42 | 1.47% | 16,271 |
| Apr 24, 2026 | 244,000.00 | 244,000.00 | 237,000.00 | 238,500.00 | 236,219.89 | -2.45% | 16,418 |
| Apr 23, 2026 | 248,000.00 | 250,000.00 | 243,500.00 | 244,500.00 | 242,162.52 | -1.01% | 14,195 |
| Apr 22, 2026 | 248,500.00 | 248,500.00 | 243,000.00 | 247,000.00 | 244,638.62 | -0.60% | 9,430 |
| Apr 21, 2026 | 244,000.00 | 249,000.00 | 243,500.00 | 248,500.00 | 246,124.28 | 1.84% | 15,992 |
| Apr 20, 2026 | 244,500.00 | 246,000.00 | 242,000.00 | 244,000.00 | 241,667.30 | -0.20% | 9,906 |
| Apr 17, 2026 | 247,000.00 | 247,000.00 | 242,000.00 | 244,500.00 | 242,162.52 | - | 10,403 |
| Apr 16, 2026 | 243,000.00 | 248,000.00 | 241,500.00 | 244,500.00 | 242,162.52 | 2.73% | 16,845 |
| Apr 15, 2026 | 238,500.00 | 242,000.00 | 236,500.00 | 238,000.00 | 235,724.67 | 1.93% | 13,656 |
| Apr 14, 2026 | 231,500.00 | 237,000.00 | 231,000.00 | 233,500.00 | 231,267.69 | 2.19% | 9,091 |
| Apr 13, 2026 | 231,500.00 | 232,000.00 | 226,500.00 | 228,500.00 | 226,315.49 | -2.35% | 11,477 |
| Apr 10, 2026 | 237,500.00 | 238,000.00 | 233,000.00 | 234,000.00 | 231,762.91 | -0.43% | 7,970 |
| Apr 9, 2026 | 240,500.00 | 242,000.00 | 232,000.00 | 235,000.00 | 232,753.35 | -1.88% | 9,268 |
| Apr 8, 2026 | 234,500.00 | 240,500.00 | 234,500.00 | 239,500.00 | 237,210.33 | 5.04% | 11,374 |
| Apr 7, 2026 | 231,500.00 | 232,500.00 | 225,500.00 | 228,000.00 | 225,820.27 | -0.44% | 8,145 |
| Apr 6, 2026 | 229,000.00 | 232,000.00 | 226,000.00 | 229,000.00 | 226,810.71 | -0.43% | 8,615 |
| Apr 3, 2026 | 232,500.00 | 235,500.00 | 228,000.00 | 230,000.00 | 227,801.15 | 0.22% | 6,677 |
| Apr 2, 2026 | 239,500.00 | 241,000.00 | 226,500.00 | 229,500.00 | 227,305.93 | -2.34% | 12,875 |
| Apr 1, 2026 | 234,500.00 | 237,500.00 | 229,000.00 | 235,000.00 | 232,753.35 | 4.91% | 11,788 |
| Mar 31, 2026 | 234,000.00 | 234,000.00 | 222,500.00 | 224,000.00 | 221,858.51 | -4.68% | 16,388 |