Hyundai Motor Company (005380.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Apr 29, 2023 - Apr 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 250,000.00 | 253,500.00 | 243,000.00 | 249,500.00 | 249,500.00 | 980,459 |
| Apr 25, 2024 | 251,000.00 | 254,000.00 | 246,000.00 | 250,000.00 | 250,000.00 | 1,297,404 |
| Apr 24, 2024 | 249,000.00 | 253,500.00 | 247,500.00 | 252,500.00 | 252,500.00 | 1,242,059 |
| Apr 23, 2024 | 250,000.00 | 251,500.00 | 246,000.00 | 249,500.00 | 249,500.00 | 1,153,091 |
| Apr 22, 2024 | 240,000.00 | 246,000.00 | 239,500.00 | 245,000.00 | 245,000.00 | 1,314,974 |
| Apr 19, 2024 | 231,000.00 | 237,000.00 | 229,000.00 | 235,000.00 | 235,000.00 | 1,174,278 |
| Apr 18, 2024 | 237,000.00 | 239,000.00 | 228,500.00 | 231,000.00 | 231,000.00 | 1,168,222 |
| Apr 17, 2024 | 242,000.00 | 243,000.00 | 233,500.00 | 233,500.00 | 233,500.00 | 1,029,202 |
| Apr 16, 2024 | 239,000.00 | 244,500.00 | 236,500.00 | 242,000.00 | 242,000.00 | 1,201,766 |
| Apr 15, 2024 | 236,000.00 | 243,000.00 | 233,500.00 | 241,500.00 | 241,500.00 | 1,018,783 |
| Apr 12, 2024 | 241,000.00 | 241,500.00 | 237,000.00 | 238,000.00 | 238,000.00 | 997,710 |
| Apr 11, 2024 | 222,000.00 | 241,000.00 | 220,000.00 | 241,000.00 | 241,000.00 | 1,853,791 |
| Apr 09, 2024 | 234,500.00 | 236,500.00 | 228,000.00 | 228,000.00 | 228,000.00 | 663,665 |
| Apr 08, 2024 | 227,000.00 | 238,000.00 | 226,000.00 | 232,500.00 | 232,500.00 | 1,245,057 |
| Apr 05, 2024 | 223,500.00 | 230,000.00 | 223,000.00 | 225,500.00 | 225,500.00 | 1,121,453 |
| Apr 04, 2024 | 218,500.00 | 228,500.00 | 216,500.00 | 226,000.00 | 226,000.00 | 1,357,330 |
| Apr 03, 2024 | 219,000.00 | 223,500.00 | 214,500.00 | 216,000.00 | 216,000.00 | 1,138,600 |
| Apr 02, 2024 | 225,000.00 | 226,500.00 | 216,500.00 | 220,000.00 | 220,000.00 | 1,802,613 |
| Apr 01, 2024 | 234,500.00 | 235,000.00 | 227,000.00 | 227,500.00 | 227,500.00 | 898,781 |
| Mar 29, 2024 | 238,000.00 | 239,000.00 | 232,000.00 | 233,000.00 | 233,000.00 | 852,346 |
| Mar 28, 2024 | 246,000.00 | 246,000.00 | 236,000.00 | 237,000.00 | 237,000.00 | 1,050,347 |
| Mar 28, 2024 | 2000 Dividend | |||||
| Mar 27, 2024 | 241,000.00 | 247,500.00 | 240,500.00 | 244,000.00 | 242,000.00 | 818,180 |
| Mar 26, 2024 | 239,000.00 | 244,000.00 | 238,500.00 | 240,500.00 | 238,528.69 | 802,094 |
| Mar 25, 2024 | 244,000.00 | 245,500.00 | 239,500.00 | 239,500.00 | 237,536.89 | 784,822 |
| Mar 22, 2024 | 252,500.00 | 254,000.00 | 241,000.00 | 243,500.00 | 241,504.09 | 1,091,572 |
| Mar 21, 2024 | 247,000.00 | 254,000.00 | 246,000.00 | 252,000.00 | 249,934.42 | 1,578,378 |
| Mar 20, 2024 | 240,000.00 | 246,000.00 | 237,500.00 | 241,000.00 | 239,024.59 | 1,230,314 |
| Mar 19, 2024 | 241,000.00 | 244,000.00 | 236,000.00 | 237,500.00 | 235,553.28 | 944,727 |
| Mar 18, 2024 | 244,000.00 | 247,500.00 | 241,000.00 | 242,500.00 | 240,512.30 | 723,835 |
| Mar 15, 2024 | 250,000.00 | 254,500.00 | 243,500.00 | 243,500.00 | 241,504.09 | 1,175,933 |
| Mar 14, 2024 | 248,000.00 | 255,000.00 | 246,000.00 | 251,500.00 | 249,438.53 | 1,574,794 |
| Mar 13, 2024 | 243,500.00 | 250,000.00 | 241,000.00 | 248,500.00 | 246,463.11 | 1,413,782 |
| Mar 12, 2024 | 244,000.00 | 247,000.00 | 240,000.00 | 241,500.00 | 239,520.50 | 1,096,802 |
| Mar 11, 2024 | 251,000.00 | 252,500.00 | 242,000.00 | 243,500.00 | 241,504.09 | 1,178,615 |
| Mar 08, 2024 | 251,500.00 | 255,000.00 | 249,500.00 | 253,000.00 | 250,926.23 | 1,210,240 |
| Mar 07, 2024 | 252,500.00 | 258,000.00 | 247,500.00 | 250,000.00 | 247,950.83 | 988,457 |
| Mar 06, 2024 | 247,000.00 | 254,000.00 | 246,000.00 | 251,000.00 | 248,942.63 | 1,103,072 |
| Mar 05, 2024 | 251,500.00 | 254,500.00 | 247,500.00 | 249,000.00 | 246,959.02 | 1,436,614 |
| Mar 04, 2024 | 255,500.00 | 260,000.00 | 253,000.00 | 255,500.00 | 253,405.73 | 1,854,280 |
| Feb 29, 2024 | 246,500.00 | 253,500.00 | 243,500.00 | 250,500.00 | 248,446.72 | 2,056,620 |
| Feb 28, 2024 | 234,000.00 | 250,000.00 | 231,500.00 | 248,000.00 | 245,967.22 | 1,911,431 |
| Feb 28, 2024 | 8400 Dividend | |||||
| Feb 27, 2024 | 239,000.00 | 244,500.00 | 237,500.00 | 238,500.00 | 228,213.92 | 1,265,434 |
| Feb 26, 2024 | 237,500.00 | 241,000.00 | 231,500.00 | 239,000.00 | 228,692.36 | 1,751,340 |
| Feb 23, 2024 | 244,000.00 | 249,500.00 | 242,000.00 | 244,000.00 | 233,476.72 | 1,660,625 |
| Feb 22, 2024 | 239,000.00 | 245,500.00 | 237,500.00 | 243,500.00 | 232,998.28 | 1,475,580 |
| Feb 21, 2024 | 242,000.00 | 246,000.00 | 237,500.00 | 239,500.00 | 229,170.81 | 1,149,137 |
| Feb 20, 2024 | 250,000.00 | 253,000.00 | 238,500.00 | 242,000.00 | 231,562.98 | 1,944,653 |
| Feb 19, 2024 | 253,500.00 | 257,000.00 | 248,500.00 | 252,500.00 | 241,610.14 | 1,801,441 |
| Feb 16, 2024 | 241,500.00 | 253,000.00 | 235,500.00 | 252,500.00 | 241,610.14 | 2,261,790 |
| Feb 15, 2024 | 250,000.00 | 250,500.00 | 237,000.00 | 238,500.00 | 228,213.92 | 2,103,428 |
| Feb 14, 2024 | 245,000.00 | 251,000.00 | 244,500.00 | 245,500.00 | 234,912.03 | 1,702,299 |
| Feb 13, 2024 | 251,000.00 | 261,000.00 | 247,500.00 | 249,000.00 | 238,261.08 | 2,690,468 |
| Feb 08, 2024 | 243,000.00 | 250,500.00 | 241,500.00 | 250,000.00 | 239,217.97 | 3,017,429 |
| Feb 07, 2024 | 239,000.00 | 246,500.00 | 238,000.00 | 245,000.00 | 234,433.61 | 2,711,612 |
| Feb 06, 2024 | 234,000.00 | 240,000.00 | 230,500.00 | 235,500.00 | 225,343.31 | 3,293,825 |
| Feb 05, 2024 | 233,500.00 | 239,500.00 | 226,000.00 | 238,000.00 | 227,735.50 | 5,742,710 |
| Feb 02, 2024 | 221,500.00 | 228,000.00 | 214,000.00 | 227,000.00 | 217,209.91 | 5,844,398 |
| Feb 01, 2024 | 193,900.00 | 209,000.00 | 193,500.00 | 208,000.00 | 199,029.33 | 2,855,056 |
| Jan 31, 2024 | 189,300.00 | 195,400.00 | 188,500.00 | 194,600.00 | 186,207.27 | 1,053,355 |
| Jan 30, 2024 | 196,000.00 | 196,600.00 | 189,300.00 | 190,000.00 | 181,805.64 | 955,999 |
| Jan 29, 2024 | 187,300.00 | 197,300.00 | 186,600.00 | 195,600.00 | 187,164.13 | 1,199,045 |
| Jan 26, 2024 | 189,300.00 | 189,600.00 | 186,500.00 | 187,300.00 | 179,222.09 | 468,376 |
| Jan 25, 2024 | 184,400.00 | 190,500.00 | 183,500.00 | 188,700.00 | 180,561.72 | 778,658 |
| Jan 24, 2024 | 185,300.00 | 185,400.00 | 182,100.00 | 185,000.00 | 177,021.30 | 345,726 |
| Jan 23, 2024 | 181,200.00 | 184,800.00 | 180,900.00 | 184,800.00 | 176,829.92 | 376,671 |
| Jan 22, 2024 | 182,300.00 | 182,400.00 | 179,800.00 | 180,100.00 | 172,332.61 | 391,914 |
| Jan 19, 2024 | 183,000.00 | 183,000.00 | 180,100.00 | 181,700.00 | 173,863.61 | 288,166 |
| Jan 18, 2024 | 180,000.00 | 182,500.00 | 179,900.00 | 180,200.00 | 172,428.30 | 433,597 |
| Jan 17, 2024 | 186,300.00 | 186,400.00 | 181,000.00 | 181,800.00 | 173,959.31 | 481,127 |
| Jan 16, 2024 | 186,600.00 | 188,100.00 | 185,700.00 | 186,200.00 | 178,169.53 | 225,780 |
| Jan 15, 2024 | 186,000.00 | 187,200.00 | 185,800.00 | 187,500.00 | 179,413.47 | 35,456 |
| Jan 12, 2024 | 186,600.00 | 187,400.00 | 185,800.00 | 186,000.00 | 177,978.16 | 240,690 |
| Jan 11, 2024 | 187,200.00 | 189,000.00 | 187,000.00 | 187,000.00 | 178,935.03 | 538,799 |
| Jan 10, 2024 | 185,600.00 | 187,300.00 | 185,200.00 | 186,700.00 | 178,647.97 | 330,767 |
| Jan 09, 2024 | 187,800.00 | 187,800.00 | 185,500.00 | 185,600.00 | 177,595.41 | 349,068 |
| Jan 08, 2024 | 187,600.00 | 188,900.00 | 185,500.00 | 185,700.00 | 177,691.11 | 323,498 |
| Jan 05, 2024 | 190,100.00 | 190,500.00 | 187,200.00 | 187,300.00 | 179,222.09 | 440,219 |
| Jan 04, 2024 | 192,000.00 | 192,800.00 | 189,100.00 | 190,000.00 | 181,805.64 | 505,979 |
| Jan 03, 2024 | 199,100.00 | 199,500.00 | 193,800.00 | 193,800.00 | 185,441.77 | 548,675 |
| Jan 02, 2024 | 202,000.00 | 202,500.00 | 199,800.00 | 200,500.00 | 191,852.81 | 373,050 |
| Dec 28, 2023 | 198,800.00 | 203,500.00 | 198,400.00 | 203,500.00 | 194,723.42 | 766,503 |
| Dec 27, 2023 | 198,700.00 | 199,300.00 | 197,200.00 | 198,500.00 | 189,939.06 | 331,186 |
| Dec 26, 2023 | 200,500.00 | 200,500.00 | 197,700.00 | 198,800.00 | 190,226.13 | 409,928 |
| Dec 22, 2023 | 200,000.00 | 200,500.00 | 198,500.00 | 199,000.00 | 190,417.50 | 347,866 |
| Dec 21, 2023 | 197,500.00 | 202,000.00 | 197,100.00 | 198,700.00 | 190,130.44 | 545,031 |
| Dec 20, 2023 | 192,700.00 | 199,700.00 | 192,600.00 | 199,100.00 | 190,513.17 | 961,888 |
| Dec 19, 2023 | 191,900.00 | 192,900.00 | 190,800.00 | 192,200.00 | 183,910.77 | 272,670 |
| Dec 18, 2023 | 192,800.00 | 193,000.00 | 190,000.00 | 192,000.00 | 183,719.39 | 482,331 |
| Dec 15, 2023 | 185,800.00 | 192,800.00 | 185,200.00 | 192,800.00 | 184,484.89 | 1,228,522 |
| Dec 14, 2023 | 187,000.00 | 187,100.00 | 184,200.00 | 184,800.00 | 176,829.92 | 760,383 |
| Dec 13, 2023 | 185,300.00 | 186,200.00 | 184,400.00 | 185,000.00 | 177,021.30 | 287,425 |
| Dec 12, 2023 | 185,500.00 | 186,400.00 | 185,000.00 | 185,600.00 | 177,595.41 | 332,590 |
| Dec 11, 2023 | 185,400.00 | 185,400.00 | 184,000.00 | 185,400.00 | 177,404.03 | 218,073 |
| Dec 08, 2023 | 183,600.00 | 185,700.00 | 183,400.00 | 185,100.00 | 177,116.97 | 327,749 |
| Dec 07, 2023 | 181,400.00 | 183,300.00 | 181,400.00 | 182,600.00 | 174,724.80 | 296,154 |
| Dec 06, 2023 | 181,100.00 | 183,400.00 | 181,100.00 | 182,900.00 | 175,011.86 | 280,528 |
| Dec 05, 2023 | 181,600.00 | 182,000.00 | 180,700.00 | 181,400.00 | 173,576.55 | 275,980 |
| Dec 04, 2023 | 183,900.00 | 184,100.00 | 181,600.00 | 181,600.00 | 173,767.94 | 378,913 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.