Hyundai Motor Company (KRX:005389)
South Korea · Delayed Price · Currency is KRW · Preferred Stock241,000
-500 (-0.21%)
May 4, 2026, 3:30 PM KST
KRX:005389 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 245,000.00 | 245,500.00 | 240,000.00 | 241,000.00 | 241,000.00 | -0.21% | 20,396 |
| Apr 30, 2026 | 249,000.00 | 249,500.00 | 241,500.00 | 241,500.00 | 241,500.00 | -3.01% | 13,465 |
| Apr 29, 2026 | 252,000.00 | 252,000.00 | 245,500.00 | 249,000.00 | 249,000.00 | -0.40% | 9,888 |
| Apr 28, 2026 | 242,500.00 | 254,000.00 | 240,000.00 | 250,000.00 | 250,000.00 | 3.31% | 23,844 |
| Apr 27, 2026 | 239,500.00 | 244,000.00 | 238,500.00 | 242,000.00 | 242,000.00 | 1.47% | 16,254 |
| Apr 24, 2026 | 244,000.00 | 244,000.00 | 237,000.00 | 238,500.00 | 238,500.00 | -2.45% | 16,418 |
| Apr 23, 2026 | 248,000.00 | 250,000.00 | 243,500.00 | 244,500.00 | 244,500.00 | -1.01% | 14,151 |
| Apr 22, 2026 | 248,500.00 | 248,500.00 | 243,000.00 | 247,000.00 | 247,000.00 | -0.60% | 9,430 |
| Apr 21, 2026 | 244,000.00 | 249,000.00 | 243,500.00 | 248,500.00 | 248,500.00 | 1.84% | 15,992 |
| Apr 20, 2026 | 244,500.00 | 246,000.00 | 242,000.00 | 244,000.00 | 244,000.00 | -0.20% | 9,863 |
| Apr 17, 2026 | 247,000.00 | 247,000.00 | 242,000.00 | 244,500.00 | 244,500.00 | - | 10,320 |
| Apr 16, 2026 | 243,000.00 | 248,000.00 | 241,500.00 | 244,500.00 | 244,500.00 | 2.73% | 16,793 |
| Apr 15, 2026 | 238,500.00 | 242,000.00 | 236,500.00 | 238,000.00 | 238,000.00 | 1.93% | 13,656 |
| Apr 14, 2026 | 231,500.00 | 237,000.00 | 231,000.00 | 233,500.00 | 233,500.00 | 2.19% | 9,067 |
| Apr 13, 2026 | 231,500.00 | 232,000.00 | 226,500.00 | 228,500.00 | 228,500.00 | -2.35% | 11,463 |
| Apr 10, 2026 | 237,500.00 | 238,000.00 | 233,000.00 | 234,000.00 | 234,000.00 | -0.43% | 7,962 |
| Apr 9, 2026 | 240,500.00 | 242,000.00 | 232,000.00 | 235,000.00 | 235,000.00 | -1.88% | 9,248 |
| Apr 8, 2026 | 234,500.00 | 240,500.00 | 234,500.00 | 239,500.00 | 239,500.00 | 5.04% | 11,374 |
| Apr 7, 2026 | 231,500.00 | 232,500.00 | 225,500.00 | 228,000.00 | 228,000.00 | -0.44% | 8,026 |
| Apr 6, 2026 | 229,000.00 | 232,000.00 | 226,000.00 | 229,000.00 | 229,000.00 | -0.43% | 8,522 |
| Apr 3, 2026 | 232,500.00 | 235,500.00 | 228,000.00 | 230,000.00 | 230,000.00 | 0.22% | 6,666 |
| Apr 2, 2026 | 239,500.00 | 241,000.00 | 226,500.00 | 229,500.00 | 229,500.00 | -2.34% | 12,845 |
| Apr 1, 2026 | 234,500.00 | 237,500.00 | 229,000.00 | 235,000.00 | 235,000.00 | 4.91% | 11,788 |
| 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 |