Hyundai Motor Company (KRX:005389)
South Korea · Delayed Price · Currency is KRW 143,900
+700 (0.49%)
Nov 13, 2026, 3:30 PM KST
KRX:005389 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 143,200.00 | 147,800.00 | 142,600.00 | 143,900.00 | 143,900.00 | 0.49% | 7,685 |
| Nov 12, 2026 | 143,200.00 | 143,500.00 | 141,500.00 | 143,200.00 | 143,200.00 | 0.35% | 4,479 |
| Nov 11, 2026 | 143,400.00 | 143,800.00 | 140,500.00 | 142,700.00 | 142,700.00 | -0.70% | 9,892 |
| Nov 10, 2026 | 143,500.00 | 145,700.00 | 142,200.00 | 143,700.00 | 143,700.00 | 1.13% | 8,496 |
| Nov 9, 2026 | 143,900.00 | 148,400.00 | 141,700.00 | 142,100.00 | 142,100.00 | -3.92% | 13,180 |
| Nov 6, 2026 | 143,100.00 | 148,800.00 | 143,000.00 | 147,900.00 | 147,900.00 | -3.02% | 15,659 |
| Nov 5, 2026 | 151,200.00 | 157,200.00 | 150,600.00 | 152,500.00 | 152,500.00 | 2.07% | 11,205 |
| Nov 4, 2026 | 149,800.00 | 149,800.00 | 142,500.00 | 149,400.00 | 149,400.00 | 1.01% | 9,732 |
| Nov 3, 2026 | 148,200.00 | 151,200.00 | 146,500.00 | 147,900.00 | 147,900.00 | -2.18% | 5,878 |
| Nov 2, 2026 | 148,000.00 | 151,300.00 | 143,900.00 | 151,200.00 | 151,200.00 | 1.54% | 5,933 |
| Oct 30, 2026 | 156,200.00 | 156,200.00 | 146,700.00 | 148,900.00 | 148,900.00 | -4.80% | 11,940 |
| Oct 29, 2026 | 157,000.00 | 160,300.00 | 154,000.00 | 156,400.00 | 156,400.00 | -0.13% | 5,428 |
| Oct 28, 2026 | 154,500.00 | 158,200.00 | 154,500.00 | 156,600.00 | 156,600.00 | 1.42% | 3,462 |
| Oct 27, 2026 | 154,100.00 | 155,300.00 | 152,900.00 | 154,400.00 | 154,400.00 | 0.72% | 4,519 |
| Oct 26, 2026 | 154,500.00 | 157,300.00 | 153,000.00 | 153,300.00 | 153,300.00 | -2.36% | 4,169 |
| Oct 23, 2026 | 158,300.00 | 159,500.00 | 154,600.00 | 157,000.00 | 157,000.00 | -2.00% | 7,651 |
| Oct 22, 2026 | 163,700.00 | 163,700.00 | 158,600.00 | 160,200.00 | 160,200.00 | -2.26% | 5,512 |
| Oct 21, 2026 | 165,000.00 | 166,100.00 | 163,100.00 | 163,900.00 | 163,900.00 | -0.61% | 3,823 |
| Oct 20, 2026 | 168,300.00 | 168,300.00 | 163,000.00 | 164,900.00 | 164,900.00 | -2.43% | 6,431 |
| Oct 19, 2026 | 160,200.00 | 169,100.00 | 159,500.00 | 169,000.00 | 169,000.00 | 4.45% | 10,945 |
| Oct 16, 2026 | 152,200.00 | 163,500.00 | 152,200.00 | 161,800.00 | 161,800.00 | 6.59% | 11,894 |
| Oct 15, 2026 | 158,000.00 | 158,000.00 | 150,000.00 | 151,800.00 | 151,800.00 | -5.24% | 19,878 |
| Oct 14, 2026 | 160,000.00 | 164,000.00 | 160,000.00 | 160,200.00 | 160,200.00 | -0.44% | 9,278 |
| Oct 13, 2026 | 162,300.00 | 162,300.00 | 155,400.00 | 160,900.00 | 160,900.00 | -1.23% | 16,656 |
| Oct 12, 2026 | 166,800.00 | 169,600.00 | 162,600.00 | 162,900.00 | 162,900.00 | -2.34% | 12,300 |
| Oct 8, 2026 | 170,300.00 | 170,300.00 | 166,000.00 | 166,800.00 | 166,800.00 | -1.88% | 13,582 |
| Oct 7, 2026 | 174,800.00 | 174,800.00 | 170,000.00 | 170,000.00 | 170,000.00 | -2.58% | 8,943 |
| Oct 6, 2026 | 173,300.00 | 175,800.00 | 173,000.00 | 174,500.00 | 174,500.00 | 0.98% | 8,686 |
| Oct 2, 2026 | 173,300.00 | 173,500.00 | 171,900.00 | 172,800.00 | 172,800.00 | -0.06% | 2,010 |
| Oct 1, 2026 | 173,000.00 | 174,100.00 | 172,300.00 | 172,900.00 | 172,900.00 | 0.23% | 2,664 |
| Sep 30, 2026 | 174,200.00 | 174,200.00 | 172,300.00 | 172,500.00 | 172,500.00 | -1.15% | 6,299 |
| Sep 29, 2026 | 175,200.00 | 175,200.00 | 172,900.00 | 174,500.00 | 174,500.00 | -1.13% | 3,406 |
| Sep 28, 2026 | 175,000.00 | 177,100.00 | 174,300.00 | 176,500.00 | 176,500.00 | 1.26% | 4,979 |
| Sep 23, 2026 | 175,000.00 | 175,300.00 | 173,100.00 | 174,300.00 | 174,300.00 | -0.11% | 4,613 |
| Sep 22, 2026 | 172,100.00 | 175,800.00 | 172,100.00 | 174,500.00 | 174,500.00 | 1.75% | 5,647 |
| Sep 21, 2026 | 171,200.00 | 172,200.00 | 169,400.00 | 171,500.00 | 171,500.00 | -0.12% | 8,592 |
| Sep 18, 2026 | 171,000.00 | 173,500.00 | 171,000.00 | 171,700.00 | 171,700.00 | 0.82% | 11,438 |
| Sep 17, 2026 | 169,400.00 | 171,200.00 | 169,000.00 | 170,300.00 | 170,300.00 | 0.95% | 6,585 |
| Sep 16, 2026 | 172,900.00 | 172,900.00 | 168,400.00 | 168,700.00 | 168,700.00 | -2.03% | 13,338 |
| Sep 15, 2026 | 173,900.00 | 174,300.00 | 171,800.00 | 172,200.00 | 172,200.00 | -1.09% | 7,151 |
| Sep 14, 2026 | 177,000.00 | 178,000.00 | 173,600.00 | 174,100.00 | 174,100.00 | -2.46% | 8,948 |
| Sep 11, 2026 | 180,800.00 | 180,800.00 | 178,000.00 | 178,500.00 | 178,500.00 | -1.38% | 5,843 |
| Sep 10, 2026 | 181,100.00 | 181,700.00 | 179,200.00 | 181,000.00 | 181,000.00 | -0.06% | 6,561 |
| Sep 9, 2026 | 181,800.00 | 182,700.00 | 180,100.00 | 181,100.00 | 181,100.00 | -0.39% | 5,219 |
| Sep 8, 2026 | 182,600.00 | 183,600.00 | 181,300.00 | 181,800.00 | 181,800.00 | -0.66% | 7,090 |
| Sep 7, 2026 | 181,800.00 | 184,100.00 | 181,500.00 | 183,000.00 | 183,000.00 | 0.88% | 5,791 |
| Sep 4, 2026 | 181,600.00 | 182,800.00 | 180,300.00 | 181,400.00 | 181,400.00 | -0.06% | 4,304 |
| Sep 3, 2026 | 178,900.00 | 182,300.00 | 177,500.00 | 181,500.00 | 181,500.00 | 2.25% | 8,087 |
| Sep 2, 2026 | 187,200.00 | 187,200.00 | 176,000.00 | 177,500.00 | 177,500.00 | -5.53% | 17,791 |
| Sep 1, 2026 | 188,300.00 | 189,600.00 | 185,600.00 | 187,900.00 | 187,900.00 | -0.21% | 6,058 |