Canada Markets closed

Hyundai Motor Company (005380.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
233,000.00-4,000.00 (-1.69%)
At close: 03:30PM KST
Time Period:
Mar 30, 2023 - Mar 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 2024238,000.00239,000.00232,000.00233,000.00233,000.00852,346
Mar 28, 2024246,000.00246,000.00236,000.00237,000.00237,000.001,050,347
Mar 27, 2024241,000.00247,500.00240,500.00244,000.00244,000.00818,180
Mar 26, 2024239,000.00244,000.00238,500.00240,500.00240,500.00802,094
Mar 25, 2024244,000.00245,500.00239,500.00239,500.00239,500.00784,822
Mar 22, 2024252,500.00254,000.00241,000.00243,500.00243,500.001,091,572
Mar 21, 2024247,000.00254,000.00246,000.00252,000.00252,000.001,578,378
Mar 20, 2024240,000.00246,000.00237,500.00241,000.00241,000.001,230,314
Mar 19, 2024241,000.00244,000.00236,000.00237,500.00237,500.00944,727
Mar 18, 2024244,000.00247,500.00241,000.00242,500.00242,500.00723,835
Mar 15, 2024250,000.00254,500.00243,500.00243,500.00243,500.001,175,933
Mar 14, 2024248,000.00255,000.00246,000.00251,500.00251,500.001,574,794
Mar 13, 2024243,500.00250,000.00241,000.00248,500.00248,500.001,413,782
Mar 12, 2024244,000.00247,000.00240,000.00241,500.00241,500.001,096,802
Mar 11, 2024251,000.00252,500.00242,000.00243,500.00243,500.001,178,615
Mar 08, 2024251,500.00255,000.00249,500.00253,000.00253,000.001,210,240
Mar 07, 2024252,500.00258,000.00247,500.00250,000.00250,000.00988,457
Mar 06, 2024247,000.00254,000.00246,000.00251,000.00251,000.001,103,072
Mar 05, 2024251,500.00254,500.00247,500.00249,000.00249,000.001,436,614
Mar 04, 2024255,500.00260,000.00253,000.00255,500.00255,500.001,854,280
Feb 29, 2024246,500.00253,500.00243,500.00250,500.00250,500.002,056,620
Feb 28, 2024234,000.00250,000.00231,500.00248,000.00248,000.001,911,431
Feb 27, 2024239,000.00244,500.00237,500.00238,500.00238,500.001,265,434
Feb 26, 2024237,500.00241,000.00231,500.00239,000.00239,000.001,751,340
Feb 23, 2024244,000.00249,500.00242,000.00244,000.00244,000.001,660,625
Feb 22, 2024239,000.00245,500.00237,500.00243,500.00243,500.001,475,580
Feb 21, 2024242,000.00246,000.00237,500.00239,500.00239,500.001,149,137
Feb 20, 2024250,000.00253,000.00238,500.00242,000.00242,000.001,944,653
Feb 19, 2024253,500.00257,000.00248,500.00252,500.00252,500.001,801,441
Feb 16, 2024241,500.00253,000.00235,500.00252,500.00252,500.002,261,790
Feb 15, 2024250,000.00250,500.00237,000.00238,500.00238,500.002,103,428
Feb 14, 2024245,000.00251,000.00244,500.00245,500.00245,500.001,702,299
Feb 13, 2024251,000.00261,000.00247,500.00249,000.00249,000.002,690,468
Feb 08, 2024243,000.00250,500.00241,500.00250,000.00250,000.003,017,429
Feb 07, 2024239,000.00246,500.00238,000.00245,000.00245,000.002,711,612
Feb 06, 2024234,000.00240,000.00230,500.00235,500.00235,500.003,293,825
Feb 05, 2024233,500.00239,500.00226,000.00238,000.00238,000.005,742,710
Feb 02, 2024221,500.00228,000.00214,000.00227,000.00227,000.005,844,398
Feb 01, 2024193,900.00209,000.00193,500.00208,000.00208,000.002,855,056
Jan 31, 2024189,300.00195,400.00188,500.00194,600.00194,600.001,053,355
Jan 30, 2024196,000.00196,600.00189,300.00190,000.00190,000.00955,999
Jan 29, 2024187,300.00197,300.00186,600.00195,600.00195,600.001,199,045
Jan 26, 2024189,300.00189,600.00186,500.00187,300.00187,300.00468,376
Jan 25, 2024184,400.00190,500.00183,500.00188,700.00188,700.00778,658
Jan 24, 2024185,300.00185,400.00182,100.00185,000.00185,000.00345,726
Jan 23, 2024181,200.00184,800.00180,900.00184,800.00184,800.00376,671
Jan 22, 2024182,300.00182,400.00179,800.00180,100.00180,100.00391,914
Jan 19, 2024183,000.00183,000.00180,100.00181,700.00181,700.00288,166
Jan 18, 2024180,000.00182,500.00179,900.00180,200.00180,200.00433,597
Jan 17, 2024186,300.00186,400.00181,000.00181,800.00181,800.00481,127
Jan 16, 2024186,600.00188,100.00185,700.00186,200.00186,200.00225,780
Jan 15, 2024186,000.00187,200.00185,800.00187,500.00187,500.0035,456
Jan 12, 2024186,600.00187,400.00185,800.00186,000.00186,000.00240,690
Jan 11, 2024187,200.00189,000.00187,000.00187,000.00187,000.00538,799
Jan 10, 2024185,600.00187,300.00185,200.00186,700.00186,700.00330,767
Jan 09, 2024187,800.00187,800.00185,500.00185,600.00185,600.00349,068
Jan 08, 2024187,600.00188,900.00185,500.00185,700.00185,700.00323,498
Jan 05, 2024190,100.00190,500.00187,200.00187,300.00187,300.00440,219
Jan 04, 2024192,000.00192,800.00189,100.00190,000.00190,000.00505,979
Jan 03, 2024199,100.00199,500.00193,800.00193,800.00193,800.00548,675
Jan 02, 2024202,000.00202,500.00199,800.00200,500.00200,500.00373,050
Dec 28, 2023198,800.00203,500.00198,400.00203,500.00203,500.00766,503
Dec 27, 2023198,700.00199,300.00197,200.00198,500.00198,500.00331,186
Dec 26, 2023200,500.00200,500.00197,700.00198,800.00198,800.00409,928
Dec 22, 2023200,000.00200,500.00198,500.00199,000.00199,000.00347,866
Dec 21, 2023197,500.00202,000.00197,100.00198,700.00198,700.00545,031
Dec 20, 2023192,700.00199,700.00192,600.00199,100.00199,100.00961,888
Dec 19, 2023191,900.00192,900.00190,800.00192,200.00192,200.00272,670
Dec 18, 2023192,800.00193,000.00190,000.00192,000.00192,000.00482,331
Dec 15, 2023185,800.00192,800.00185,200.00192,800.00192,800.001,228,522
Dec 14, 2023187,000.00187,100.00184,200.00184,800.00184,800.00760,383
Dec 13, 2023185,300.00186,200.00184,400.00185,000.00185,000.00287,425
Dec 12, 2023185,500.00186,400.00185,000.00185,600.00185,600.00332,590
Dec 11, 2023185,400.00185,400.00184,000.00185,400.00185,400.00218,073
Dec 08, 2023183,600.00185,700.00183,400.00185,100.00185,100.00327,749
Dec 07, 2023181,400.00183,300.00181,400.00182,600.00182,600.00296,154
Dec 06, 2023181,100.00183,400.00181,100.00182,900.00182,900.00280,528
Dec 05, 2023181,600.00182,000.00180,700.00181,400.00181,400.00275,980
Dec 04, 2023183,900.00184,100.00181,600.00181,600.00181,600.00378,913
Dec 01, 2023183,300.00183,800.00181,700.00182,800.00182,800.00304,309
Nov 30, 2023184,200.00184,900.00182,100.00184,300.00184,300.00574,490
Nov 29, 2023185,700.00186,500.00184,700.00184,800.00184,800.00298,485
Nov 28, 2023185,900.00185,900.00183,600.00185,700.00185,700.00269,820
Nov 27, 2023184,000.00185,700.00184,000.00184,900.00184,900.00188,306
Nov 24, 2023184,600.00185,600.00183,900.00184,000.00184,000.00161,656
Nov 23, 2023183,600.00185,000.00182,400.00184,800.00184,800.00240,354
Nov 22, 2023182,300.00183,400.00181,200.00183,000.00183,000.00219,027
Nov 21, 2023184,700.00184,800.00183,500.00184,200.00184,200.00252,833
Nov 20, 2023184,400.00184,900.00182,100.00183,600.00183,600.00277,906
Nov 17, 2023185,900.00185,900.00183,500.00184,400.00184,400.00259,919
Nov 16, 2023182,500.00186,400.00181,800.00184,800.00184,800.00432,174
Nov 15, 2023178,700.00182,600.00178,600.00182,500.00182,500.00806,741
Nov 14, 2023174,900.00175,900.00173,900.00175,200.00175,200.00329,429
Nov 13, 2023175,000.00175,000.00172,800.00173,300.00173,300.00348,523
Nov 10, 2023173,800.00175,300.00173,500.00173,700.00173,700.00255,065
Nov 09, 2023174,700.00175,700.00174,200.00174,700.00174,700.00384,071
Nov 08, 2023177,900.00179,000.00174,500.00174,800.00174,800.00395,162
Nov 07, 2023177,500.00177,500.00174,200.00176,100.00176,100.00532,443
Nov 06, 2023175,400.00177,900.00174,900.00177,900.00177,900.00661,383
Nov 03, 2023175,000.00175,400.00172,700.00173,400.00173,400.00431,491
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...