Advertisement
U.S. Markets open in 8 hrs
S&P Futures
5,857.25 -4.25 (-0.07%) Dow Futures
42,551.00 -55.00 (-0.13%) Nasdaq Futures
20,494.75 -2.25 (-0.01%) Russell 2000 Futures
2,255.40 -2.10 (-0.09%) Crude Oil
67.44 +0.06 (+0.09%) Gold
2,765.50 +9.60 (+0.35%)
Hyundai Motor Company (005380.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
As of 02:10PM KST. Market open.
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 226,000.00 | 226,500.00 | 221,000.00 | 222,000.00 | 222,000.00 | 522,752 |
| Oct 28, 2024 | 226,000.00 | 229,000.00 | 224,000.00 | 226,500.00 | 226,500.00 | 639,039 |
| Oct 25, 2024 | 226,500.00 | 231,000.00 | 220,500.00 | 225,500.00 | 225,500.00 | 1,116,832 |
| Oct 24, 2024 | 241,000.00 | 241,000.00 | 228,000.00 | 228,500.00 | 228,500.00 | 1,209,781 |
| Oct 23, 2024 | 236,500.00 | 243,000.00 | 234,000.00 | 241,000.00 | 241,000.00 | 671,384 |
| Oct 22, 2024 | 236,000.00 | 239,000.00 | 232,500.00 | 234,500.00 | 234,500.00 | 517,834 |
| Oct 21, 2024 | 235,000.00 | 240,000.00 | 234,500.00 | 237,000.00 | 237,000.00 | 443,742 |
| Oct 18, 2024 | 237,000.00 | 239,000.00 | 233,000.00 | 234,500.00 | 234,500.00 | 696,368 |
| Oct 17, 2024 | 245,000.00 | 246,000.00 | 235,500.00 | 235,500.00 | 235,500.00 | 923,060 |
| Oct 16, 2024 | 246,000.00 | 247,000.00 | 242,000.00 | 247,000.00 | 247,000.00 | 799,813 |
| Oct 15, 2024 | 249,500.00 | 249,500.00 | 246,000.00 | 246,000.00 | 246,000.00 | 382,087 |
| Oct 14, 2024 | 250,500.00 | 254,000.00 | 248,000.00 | 248,500.00 | 248,500.00 | 307,668 |
| Oct 11, 2024 | 248,000.00 | 249,500.00 | 246,500.00 | 248,500.00 | 248,500.00 | 282,919 |
| Oct 10, 2024 | 253,000.00 | 255,500.00 | 246,000.00 | 246,000.00 | 246,000.00 | 641,891 |
| Oct 08, 2024 | 244,500.00 | 247,000.00 | 244,000.00 | 246,000.00 | 246,000.00 | 413,552 |
| Oct 07, 2024 | 244,000.00 | 247,000.00 | 241,000.00 | 247,000.00 | 247,000.00 | 731,171 |
| Oct 04, 2024 | 235,500.00 | 241,500.00 | 232,000.00 | 239,500.00 | 239,500.00 | 856,583 |
| Oct 02, 2024 | 237,500.00 | 241,000.00 | 236,500.00 | 237,000.00 | 237,000.00 | 1,035,510 |
| Sep 30, 2024 | 255,500.00 | 256,000.00 | 244,000.00 | 244,000.00 | 244,000.00 | 1,032,595 |
| Sep 27, 2024 | 257,500.00 | 259,000.00 | 253,500.00 | 254,500.00 | 254,500.00 | 493,853 |
| Sep 26, 2024 | 250,000.00 | 259,000.00 | 247,500.00 | 259,000.00 | 259,000.00 | 766,978 |
| Sep 25, 2024 | 255,500.00 | 257,000.00 | 250,500.00 | 251,500.00 | 251,500.00 | 575,575 |
| Sep 24, 2024 | 249,000.00 | 253,000.00 | 248,000.00 | 253,000.00 | 253,000.00 | 429,463 |
| Sep 23, 2024 | 251,500.00 | 251,500.00 | 246,500.00 | 249,000.00 | 249,000.00 | 484,728 |
| Sep 20, 2024 | 250,000.00 | 251,000.00 | 247,500.00 | 250,500.00 | 250,500.00 | 809,348 |
| Sep 19, 2024 | 244,000.00 | 246,500.00 | 241,500.00 | 246,000.00 | 246,000.00 | 848,380 |
| Sep 13, 2024 | 237,500.00 | 240,500.00 | 234,500.00 | 237,000.00 | 237,000.00 | 524,969 |
| Sep 12, 2024 | 226,000.00 | 232,000.00 | 225,500.00 | 232,000.00 | 232,000.00 | 660,069 |
| Sep 11, 2024 | 229,500.00 | 230,500.00 | 221,500.00 | 223,500.00 | 223,500.00 | 781,938 |
| Sep 10, 2024 | 229,500.00 | 231,000.00 | 227,000.00 | 231,000.00 | 231,000.00 | 364,974 |
| Sep 09, 2024 | 225,500.00 | 231,500.00 | 225,000.00 | 229,500.00 | 229,500.00 | 638,085 |
| Sep 06, 2024 | 228,000.00 | 230,500.00 | 223,000.00 | 227,500.00 | 227,500.00 | 710,077 |
| Sep 05, 2024 | 236,000.00 | 237,500.00 | 227,000.00 | 229,000.00 | 229,000.00 | 884,047 |
| Sep 04, 2024 | 231,000.00 | 236,500.00 | 229,500.00 | 232,500.00 | 232,500.00 | 942,257 |
| Sep 03, 2024 | 244,000.00 | 244,500.00 | 236,000.00 | 237,500.00 | 237,500.00 | 1,024,521 |
| Sep 02, 2024 | 256,000.00 | 256,000.00 | 245,000.00 | 246,000.00 | 246,000.00 | 1,006,660 |
| Aug 30, 2024 | 261,000.00 | 265,500.00 | 255,500.00 | 255,500.00 | 255,500.00 | 1,206,940 |
| Aug 29, 2024 | 261,500.00 | 267,000.00 | 256,000.00 | 258,500.00 | 258,500.00 | 1,646,679 |
| Aug 28, 2024 | 249,500.00 | 261,000.00 | 246,000.00 | 259,000.00 | 259,000.00 | 1,170,970 |
| Aug 27, 2024 | 248,500.00 | 251,000.00 | 244,500.00 | 247,500.00 | 247,500.00 | 555,018 |
| Aug 26, 2024 | 255,500.00 | 258,000.00 | 247,500.00 | 249,500.00 | 249,500.00 | 469,538 |
| Aug 23, 2024 | 245,500.00 | 254,000.00 | 245,000.00 | 252,500.00 | 252,500.00 | 449,189 |
| Aug 22, 2024 | 253,500.00 | 254,000.00 | 245,500.00 | 248,000.00 | 248,000.00 | 497,250 |
| Aug 21, 2024 | 257,500.00 | 257,500.00 | 251,000.00 | 252,500.00 | 252,500.00 | 359,513 |
| Aug 20, 2024 | 258,000.00 | 261,000.00 | 255,000.00 | 256,000.00 | 256,000.00 | 660,818 |
| Aug 19, 2024 | 256,000.00 | 259,500.00 | 250,000.00 | 255,000.00 | 255,000.00 | 739,313 |
| Aug 16, 2024 | 248,000.00 | 256,500.00 | 246,500.00 | 255,000.00 | 255,000.00 | 1,113,073 |
| Aug 14, 2024 | 245,500.00 | 248,000.00 | 238,500.00 | 241,000.00 | 241,000.00 | 500,276 |
| Aug 13, 2024 | 242,000.00 | 245,500.00 | 240,000.00 | 243,000.00 | 243,000.00 | 358,474 |
| Aug 12, 2024 | 246,000.00 | 249,000.00 | 242,000.00 | 243,500.00 | 243,500.00 | 469,844 |
| Aug 09, 2024 | 240,500.00 | 248,000.00 | 240,000.00 | 243,000.00 | 243,000.00 | 606,967 |
| Aug 08, 2024 | 231,500.00 | 240,000.00 | 228,500.00 | 236,500.00 | 236,500.00 | 698,685 |
| Aug 07, 2024 | 233,000.00 | 241,000.00 | 231,500.00 | 236,000.00 | 236,000.00 | 756,779 |
| Aug 06, 2024 | 233,500.00 | 241,500.00 | 228,000.00 | 235,000.00 | 235,000.00 | 1,250,180 |
| Aug 05, 2024 | 236,000.00 | 239,500.00 | 216,500.00 | 224,000.00 | 224,000.00 | 1,465,965 |
| Aug 02, 2024 | 242,500.00 | 248,000.00 | 242,000.00 | 244,000.00 | 244,000.00 | 889,521 |
| Aug 01, 2024 | 251,000.00 | 258,500.00 | 251,000.00 | 253,500.00 | 253,500.00 | 734,315 |
| Jul 31, 2024 | 250,000.00 | 253,500.00 | 247,500.00 | 249,000.00 | 249,000.00 | 594,919 |
| Jul 30, 2024 | 253,000.00 | 258,000.00 | 249,500.00 | 250,000.00 | 250,000.00 | 594,899 |
| Jul 29, 2024 | 244,000.00 | 260,000.00 | 243,000.00 | 255,500.00 | 255,500.00 | 1,302,271 |
| Jul 26, 2024 | 248,500.00 | 250,500.00 | 232,000.00 | 243,500.00 | 243,500.00 | 2,662,741 |
| Jul 25, 2024 | 253,000.00 | 255,000.00 | 247,500.00 | 251,500.00 | 251,500.00 | 832,753 |
| Jul 24, 2024 | 259,500.00 | 263,500.00 | 257,500.00 | 258,500.00 | 258,500.00 | 608,412 |
| Jul 23, 2024 | 258,000.00 | 264,500.00 | 257,500.00 | 263,500.00 | 263,500.00 | 803,042 |
| Jul 22, 2024 | 259,000.00 | 261,500.00 | 251,000.00 | 255,000.00 | 255,000.00 | 769,457 |
| Jul 19, 2024 | 258,500.00 | 259,500.00 | 254,000.00 | 258,500.00 | 258,500.00 | 737,904 |
| Jul 18, 2024 | 267,000.00 | 267,500.00 | 256,500.00 | 260,500.00 | 260,500.00 | 1,083,373 |
| Jul 17, 2024 | 275,500.00 | 275,500.00 | 268,000.00 | 268,500.00 | 268,500.00 | 512,968 |
| Jul 16, 2024 | 270,500.00 | 276,000.00 | 270,000.00 | 274,500.00 | 274,500.00 | 552,065 |
| Jul 15, 2024 | 273,000.00 | 273,500.00 | 267,500.00 | 268,500.00 | 268,500.00 | 541,442 |
| Jul 12, 2024 | 277,500.00 | 278,500.00 | 268,000.00 | 271,500.00 | 271,500.00 | 666,813 |
| Jul 11, 2024 | 277,000.00 | 278,500.00 | 274,500.00 | 278,500.00 | 278,500.00 | 653,458 |
| Jul 10, 2024 | 275,000.00 | 277,500.00 | 272,500.00 | 274,500.00 | 274,500.00 | 672,155 |
| Jul 09, 2024 | 284,000.00 | 285,500.00 | 272,500.00 | 274,500.00 | 274,500.00 | 1,135,540 |
| Jul 08, 2024 | 282,000.00 | 289,500.00 | 281,000.00 | 283,000.00 | 283,000.00 | 603,805 |
| Jul 05, 2024 | 277,500.00 | 282,000.00 | 277,000.00 | 281,000.00 | 281,000.00 | 586,121 |
| Jul 04, 2024 | 277,500.00 | 281,000.00 | 274,500.00 | 277,500.00 | 277,500.00 | 552,767 |
| Jul 03, 2024 | 275,000.00 | 281,500.00 | 272,500.00 | 276,000.00 | 276,000.00 | 1,072,157 |
| Jul 02, 2024 | 283,000.00 | 283,500.00 | 271,000.00 | 272,500.00 | 272,500.00 | 1,558,999 |
| Jul 01, 2024 | 292,000.00 | 296,000.00 | 285,500.00 | 286,000.00 | 286,000.00 | 864,443 |
| Jun 28, 2024 | 299,500.00 | 299,500.00 | 293,000.00 | 295,000.00 | 295,000.00 | 761,453 |
| Jun 27, 2024 | 287,000.00 | 298,500.00 | 286,500.00 | 298,000.00 | 298,000.00 | 1,157,313 |
| Jun 26, 2024 | 289,000.00 | 293,500.00 | 286,500.00 | 289,500.00 | 289,500.00 | 694,207 |
| Jun 25, 2024 | 281,000.00 | 292,500.00 | 280,000.00 | 288,500.00 | 288,500.00 | 1,023,261 |
| Jun 24, 2024 | 277,000.00 | 283,000.00 | 275,500.00 | 281,000.00 | 281,000.00 | 598,019 |
| Jun 21, 2024 | 283,500.00 | 285,000.00 | 279,000.00 | 280,000.00 | 280,000.00 | 876,560 |
| Jun 20, 2024 | 285,500.00 | 288,000.00 | 282,500.00 | 285,500.00 | 285,500.00 | 629,996 |
| Jun 19, 2024 | 286,500.00 | 292,500.00 | 284,000.00 | 286,500.00 | 286,500.00 | 1,228,960 |
| Jun 18, 2024 | 280,500.00 | 290,000.00 | 278,500.00 | 283,000.00 | 283,000.00 | 1,667,920 |
| Jun 17, 2024 | 276,000.00 | 285,000.00 | 275,500.00 | 278,500.00 | 278,500.00 | 1,945,849 |
| Jun 14, 2024 | 268,500.00 | 274,000.00 | 267,000.00 | 268,000.00 | 268,000.00 | 778,015 |
| Jun 13, 2024 | 273,000.00 | 281,000.00 | 269,000.00 | 269,000.00 | 269,000.00 | 1,862,106 |
| Jun 12, 2024 | 273,000.00 | 273,000.00 | 268,000.00 | 270,000.00 | 270,000.00 | 567,334 |
| Jun 11, 2024 | 270,500.00 | 273,500.00 | 267,500.00 | 271,000.00 | 271,000.00 | 967,240 |
| Jun 10, 2024 | 261,500.00 | 271,500.00 | 261,000.00 | 267,500.00 | 267,500.00 | 945,927 |
| Jun 07, 2024 | 262,500.00 | 266,500.00 | 261,500.00 | 265,000.00 | 265,000.00 | 519,878 |
| Jun 05, 2024 | 261,000.00 | 267,500.00 | 256,500.00 | 264,000.00 | 264,000.00 | 882,084 |
| Jun 04, 2024 | 262,500.00 | 265,500.00 | 258,000.00 | 259,000.00 | 259,000.00 | 660,409 |
| Jun 03, 2024 | 257,500.00 | 270,000.00 | 257,000.00 | 265,000.00 | 265,000.00 | 1,186,533 |
| May 31, 2024 | 259,500.00 | 260,000.00 | 253,000.00 | 253,000.00 | 253,000.00 | 1,014,549 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.