Hyundai Motor Company (KRX:005389)
South Korea · Delayed Price · Currency is KRW 157,000
-3,200 (-2.00%)
Oct 23, 2026, 3:30 PM KST
KRX:005389 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 158,300.00 | 159,500.00 | 154,600.00 | 157,000.00 | 157,000.00 | -2.00% | 7,632 |
| Oct 22, 2026 | 163,700.00 | 163,700.00 | 158,600.00 | 160,200.00 | 160,200.00 | -2.26% | 5,224 |
| Oct 21, 2026 | 165,000.00 | 166,100.00 | 163,100.00 | 163,900.00 | 163,900.00 | -0.61% | 3,674 |
| Oct 20, 2026 | 168,300.00 | 168,300.00 | 163,000.00 | 164,900.00 | 164,900.00 | -2.43% | 6,266 |
| 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 |
| Aug 31, 2026 | 187,800.00 | 188,300.00 | 182,900.00 | 188,300.00 | 188,300.00 | -0.21% | 8,310 |
| Aug 28, 2026 | 191,300.00 | 192,600.00 | 187,300.00 | 188,700.00 | 188,700.00 | -1.04% | 13,245 |
| Aug 27, 2026 | 195,200.00 | 195,200.00 | 192,000.00 | 193,200.00 | 190,688.30 | -0.87% | 16,887 |
| Aug 26, 2026 | 195,700.00 | 200,000.00 | 194,000.00 | 194,900.00 | 192,366.20 | -0.36% | 9,184 |
| Aug 25, 2026 | 192,600.00 | 195,600.00 | 189,200.00 | 195,600.00 | 193,057.10 | 2.25% | 8,100 |
| Aug 24, 2026 | 191,700.00 | 192,400.00 | 189,800.00 | 191,300.00 | 188,813.00 | -0.21% | 4,840 |
| Aug 21, 2026 | 192,900.00 | 193,300.00 | 190,500.00 | 191,700.00 | 189,207.80 | -0.83% | 5,893 |
| Aug 20, 2026 | 193,000.00 | 196,300.00 | 191,500.00 | 193,300.00 | 190,787.00 | 0.31% | 6,851 |
| Aug 19, 2026 | 196,600.00 | 196,600.00 | 190,600.00 | 192,700.00 | 190,194.80 | -3.46% | 9,713 |
| Aug 18, 2026 | 204,000.00 | 205,000.00 | 198,000.00 | 199,600.00 | 197,005.10 | -2.16% | 8,570 |
| Aug 14, 2026 | 195,400.00 | 204,000.00 | 194,300.00 | 204,000.00 | 201,347.89 | 5.05% | 11,646 |
| Aug 13, 2026 | 195,000.00 | 199,000.00 | 193,900.00 | 194,200.00 | 191,675.30 | 0.15% | 7,746 |
| Aug 12, 2026 | 193,600.00 | 195,900.00 | 193,000.00 | 193,900.00 | 191,379.20 | 0.15% | 4,865 |
| Aug 11, 2026 | 193,200.00 | 195,300.00 | 192,000.00 | 193,600.00 | 191,083.10 | 0.21% | 5,959 |
| Aug 10, 2026 | 192,800.00 | 193,800.00 | 191,500.00 | 193,200.00 | 190,688.30 | 0.21% | 8,202 |