Hyundai Motor Company (005385.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 156,700.00 | 156,700.00 | 153,100.00 | 153,900.00 | 153,900.00 | 47,156 |
| May 02, 2024 | 158,000.00 | 158,800.00 | 155,700.00 | 156,000.00 | 156,000.00 | 51,135 |
| Apr 30, 2024 | 157,700.00 | 159,000.00 | 157,100.00 | 158,400.00 | 158,400.00 | 47,636 |
| Apr 29, 2024 | 155,600.00 | 158,300.00 | 153,600.00 | 158,300.00 | 158,300.00 | 70,940 |
| Apr 26, 2024 | 155,000.00 | 156,200.00 | 152,400.00 | 154,800.00 | 154,800.00 | 51,922 |
| Apr 25, 2024 | 155,000.00 | 157,200.00 | 154,000.00 | 155,000.00 | 155,000.00 | 44,814 |
| Apr 24, 2024 | 153,400.00 | 156,000.00 | 152,500.00 | 156,000.00 | 156,000.00 | 50,882 |
| Apr 23, 2024 | 151,700.00 | 153,300.00 | 150,100.00 | 153,000.00 | 153,000.00 | 67,627 |
| Apr 22, 2024 | 146,700.00 | 151,000.00 | 146,700.00 | 150,300.00 | 150,300.00 | 57,902 |
| Apr 19, 2024 | 145,000.00 | 146,400.00 | 142,200.00 | 145,600.00 | 145,600.00 | 74,179 |
| Apr 18, 2024 | 145,000.00 | 146,900.00 | 144,500.00 | 145,000.00 | 145,000.00 | 46,592 |
| Apr 17, 2024 | 147,400.00 | 147,800.00 | 144,400.00 | 144,600.00 | 144,600.00 | 49,107 |
| Apr 16, 2024 | 149,400.00 | 149,900.00 | 146,100.00 | 147,300.00 | 147,300.00 | 66,997 |
| Apr 15, 2024 | 146,300.00 | 151,000.00 | 144,900.00 | 150,300.00 | 150,300.00 | 53,094 |
| Apr 12, 2024 | 149,500.00 | 150,800.00 | 147,500.00 | 148,500.00 | 148,500.00 | 52,416 |
| Apr 11, 2024 | 144,000.00 | 149,900.00 | 142,300.00 | 149,700.00 | 149,700.00 | 91,553 |
| Apr 09, 2024 | 152,200.00 | 153,700.00 | 146,900.00 | 146,900.00 | 146,900.00 | 54,503 |
| Apr 08, 2024 | 149,500.00 | 152,700.00 | 145,000.00 | 151,200.00 | 151,200.00 | 71,371 |
| Apr 05, 2024 | 148,300.00 | 152,000.00 | 148,000.00 | 148,900.00 | 148,900.00 | 54,072 |
| Apr 04, 2024 | 143,400.00 | 151,400.00 | 143,400.00 | 151,400.00 | 151,400.00 | 110,866 |
| Apr 03, 2024 | 144,600.00 | 145,300.00 | 142,800.00 | 143,100.00 | 143,100.00 | 89,594 |
| Apr 02, 2024 | 149,500.00 | 149,500.00 | 142,600.00 | 144,700.00 | 144,700.00 | 151,233 |
| Apr 01, 2024 | 155,800.00 | 156,000.00 | 148,700.00 | 150,200.00 | 150,200.00 | 105,636 |
| Mar 29, 2024 | 158,300.00 | 158,500.00 | 154,500.00 | 156,000.00 | 156,000.00 | 69,586 |
| Mar 28, 2024 | 160,400.00 | 161,800.00 | 157,600.00 | 158,100.00 | 158,100.00 | 88,464 |
| Mar 28, 2024 | 2000 Dividend | |||||
| Mar 27, 2024 | 156,700.00 | 161,800.00 | 156,500.00 | 160,400.00 | 158,400.00 | 84,751 |
| Mar 26, 2024 | 155,400.00 | 159,900.00 | 155,300.00 | 156,700.00 | 154,746.14 | 87,874 |
| Mar 25, 2024 | 158,800.00 | 160,900.00 | 155,700.00 | 157,000.00 | 155,042.39 | 60,803 |
| Mar 22, 2024 | 162,700.00 | 163,500.00 | 157,300.00 | 158,700.00 | 156,721.20 | 123,253 |
| Mar 21, 2024 | 156,000.00 | 163,000.00 | 155,400.00 | 162,200.00 | 160,177.56 | 117,984 |
| Mar 20, 2024 | 151,200.00 | 154,600.00 | 151,200.00 | 153,600.00 | 151,684.80 | 67,210 |
| Mar 19, 2024 | 155,500.00 | 155,800.00 | 149,900.00 | 150,600.00 | 148,722.20 | 102,212 |
| Mar 18, 2024 | 158,400.00 | 159,300.00 | 154,000.00 | 156,000.00 | 154,054.86 | 98,698 |
| Mar 15, 2024 | 163,200.00 | 164,900.00 | 156,700.00 | 158,000.00 | 156,029.92 | 173,370 |
| Mar 14, 2024 | 158,200.00 | 164,300.00 | 157,600.00 | 164,300.00 | 162,251.38 | 126,075 |
| Mar 13, 2024 | 156,000.00 | 159,000.00 | 154,500.00 | 159,000.00 | 157,017.45 | 75,822 |
| Mar 12, 2024 | 156,400.00 | 156,800.00 | 152,200.00 | 156,000.00 | 154,054.86 | 72,518 |
| Mar 11, 2024 | 160,500.00 | 161,500.00 | 153,300.00 | 156,400.00 | 154,449.88 | 114,602 |
| Mar 08, 2024 | 160,200.00 | 161,800.00 | 157,300.00 | 161,500.00 | 159,486.28 | 105,857 |
| Mar 07, 2024 | 162,000.00 | 164,600.00 | 157,000.00 | 159,300.00 | 157,313.72 | 110,431 |
| Mar 06, 2024 | 164,000.00 | 167,000.00 | 161,600.00 | 162,000.00 | 159,980.05 | 138,435 |
| Mar 05, 2024 | 165,600.00 | 166,900.00 | 162,900.00 | 165,000.00 | 162,942.64 | 159,199 |
| Mar 04, 2024 | 161,500.00 | 166,600.00 | 161,000.00 | 166,000.00 | 163,930.17 | 219,316 |
| Feb 29, 2024 | 153,200.00 | 159,500.00 | 150,800.00 | 159,500.00 | 157,511.22 | 284,650 |
| Feb 28, 2024 | 145,500.00 | 154,700.00 | 145,300.00 | 153,600.00 | 151,684.80 | 283,184 |
| Feb 28, 2024 | 8450 Dividend | |||||
| Feb 27, 2024 | 153,000.00 | 154,700.00 | 151,100.00 | 152,300.00 | 142,056.36 | 227,298 |
| Feb 26, 2024 | 153,100.00 | 156,500.00 | 150,000.00 | 153,900.00 | 143,548.73 | 235,261 |
| Feb 23, 2024 | 159,000.00 | 160,200.00 | 157,300.00 | 158,100.00 | 147,466.25 | 142,218 |
| Feb 22, 2024 | 154,200.00 | 159,600.00 | 152,200.00 | 157,600.00 | 146,999.88 | 200,432 |
| Feb 21, 2024 | 155,500.00 | 159,200.00 | 151,600.00 | 153,800.00 | 143,455.47 | 169,085 |
| Feb 20, 2024 | 162,400.00 | 164,400.00 | 153,600.00 | 156,900.00 | 146,346.97 | 309,816 |
| Feb 19, 2024 | 157,600.00 | 164,500.00 | 156,200.00 | 162,100.00 | 151,197.22 | 337,886 |
| Feb 16, 2024 | 149,600.00 | 157,200.00 | 145,600.00 | 157,200.00 | 146,626.78 | 274,124 |
| Feb 15, 2024 | 156,800.00 | 158,800.00 | 146,900.00 | 148,700.00 | 138,698.50 | 332,310 |
| Feb 14, 2024 | 147,500.00 | 158,600.00 | 147,500.00 | 155,600.00 | 145,134.41 | 335,651 |
| Feb 13, 2024 | 145,900.00 | 156,100.00 | 145,900.00 | 150,500.00 | 140,377.42 | 345,736 |
| Feb 08, 2024 | 143,600.00 | 146,400.00 | 141,900.00 | 145,700.00 | 135,900.28 | 260,475 |
| Feb 07, 2024 | 136,500.00 | 145,600.00 | 136,200.00 | 145,600.00 | 135,807.00 | 303,648 |
| Feb 06, 2024 | 133,500.00 | 140,000.00 | 132,100.00 | 135,500.00 | 126,386.32 | 274,614 |
| Feb 05, 2024 | 133,600.00 | 137,100.00 | 128,700.00 | 134,700.00 | 125,640.13 | 391,721 |
| Feb 02, 2024 | 126,200.00 | 131,200.00 | 123,400.00 | 130,300.00 | 121,536.07 | 343,026 |
| Feb 01, 2024 | 118,400.00 | 123,500.00 | 118,400.00 | 123,200.00 | 114,913.61 | 180,480 |
| Jan 31, 2024 | 117,100.00 | 118,900.00 | 116,900.00 | 118,200.00 | 110,249.91 | 69,700 |
| Jan 30, 2024 | 118,700.00 | 119,500.00 | 116,800.00 | 116,900.00 | 109,037.34 | 102,804 |
| Jan 29, 2024 | 113,600.00 | 118,700.00 | 113,300.00 | 118,700.00 | 110,716.28 | 212,513 |
| Jan 26, 2024 | 113,000.00 | 113,500.00 | 112,200.00 | 113,100.00 | 105,492.94 | 108,404 |
| Jan 25, 2024 | 109,500.00 | 112,100.00 | 109,100.00 | 112,000.00 | 104,466.92 | 91,402 |
| Jan 24, 2024 | 109,100.00 | 109,800.00 | 107,100.00 | 109,800.00 | 102,414.89 | 38,672 |
| Jan 23, 2024 | 108,700.00 | 109,200.00 | 108,200.00 | 108,800.00 | 101,482.16 | 29,816 |
| Jan 22, 2024 | 108,600.00 | 109,000.00 | 108,000.00 | 108,100.00 | 100,829.23 | 23,537 |
| Jan 19, 2024 | 108,000.00 | 108,400.00 | 107,100.00 | 108,000.00 | 100,735.96 | 42,470 |
| Jan 18, 2024 | 107,500.00 | 107,900.00 | 106,800.00 | 106,800.00 | 99,616.67 | 39,248 |
| Jan 17, 2024 | 109,400.00 | 109,600.00 | 107,200.00 | 107,900.00 | 100,642.68 | 67,014 |
| Jan 16, 2024 | 110,000.00 | 110,100.00 | 109,200.00 | 109,400.00 | 102,041.80 | 31,707 |
| Jan 15, 2024 | 109,300.00 | 109,600.00 | 109,200.00 | 110,000.00 | 102,601.45 | 3,010 |
| Jan 12, 2024 | 109,700.00 | 109,700.00 | 108,800.00 | 109,300.00 | 101,948.52 | 25,436 |
| Jan 11, 2024 | 109,500.00 | 109,900.00 | 109,200.00 | 109,200.00 | 101,855.25 | 32,838 |
| Jan 10, 2024 | 108,800.00 | 109,700.00 | 108,500.00 | 109,200.00 | 101,855.25 | 22,998 |
| Jan 09, 2024 | 109,200.00 | 109,300.00 | 108,600.00 | 109,200.00 | 101,855.25 | 60,400 |
| Jan 08, 2024 | 108,200.00 | 109,300.00 | 108,100.00 | 108,600.00 | 101,295.60 | 31,140 |
| Jan 05, 2024 | 109,400.00 | 109,500.00 | 107,900.00 | 108,000.00 | 100,735.96 | 46,700 |
| Jan 04, 2024 | 110,600.00 | 110,600.00 | 107,300.00 | 109,200.00 | 101,855.25 | 60,905 |
| Jan 03, 2024 | 111,800.00 | 111,800.00 | 110,900.00 | 111,200.00 | 103,720.73 | 40,054 |
| Jan 02, 2024 | 112,900.00 | 113,100.00 | 111,500.00 | 112,300.00 | 104,746.75 | 76,897 |
| Dec 28, 2023 | 111,700.00 | 113,500.00 | 111,200.00 | 113,500.00 | 105,866.03 | 72,730 |
| Dec 27, 2023 | 111,100.00 | 111,800.00 | 110,700.00 | 111,700.00 | 104,187.10 | 59,785 |
| Dec 26, 2023 | 112,000.00 | 112,700.00 | 111,500.00 | 112,200.00 | 104,653.47 | 73,531 |
| Dec 22, 2023 | 112,700.00 | 112,900.00 | 111,500.00 | 112,000.00 | 104,466.92 | 68,103 |
| Dec 21, 2023 | 112,400.00 | 113,700.00 | 111,800.00 | 112,400.00 | 104,840.02 | 69,986 |
| Dec 20, 2023 | 110,300.00 | 113,000.00 | 110,300.00 | 112,800.00 | 105,213.12 | 109,558 |
| Dec 19, 2023 | 109,500.00 | 110,300.00 | 109,400.00 | 110,300.00 | 102,881.26 | 48,569 |
| Dec 18, 2023 | 111,100.00 | 111,100.00 | 109,300.00 | 109,400.00 | 102,041.80 | 71,279 |
| Dec 15, 2023 | 111,400.00 | 112,900.00 | 105,700.00 | 111,100.00 | 103,627.45 | 125,557 |
| Dec 14, 2023 | 110,700.00 | 111,100.00 | 110,200.00 | 110,600.00 | 103,161.09 | 71,717 |
| Dec 13, 2023 | 109,600.00 | 111,000.00 | 109,400.00 | 110,100.00 | 102,694.71 | 102,133 |
| Dec 12, 2023 | 108,400.00 | 109,300.00 | 108,300.00 | 109,300.00 | 101,948.52 | 64,791 |
| Dec 11, 2023 | 108,300.00 | 108,400.00 | 108,000.00 | 108,400.00 | 101,109.05 | 39,998 |
| Dec 08, 2023 | 107,900.00 | 108,300.00 | 107,700.00 | 108,100.00 | 100,829.23 | 29,886 |
| *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.