Hyundai Motor Securities Co., Ltd. 001500
KRX · South Korea · Finance
KRW 7,800.00+40.00 (+0.52%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7,800.00 | +0.52% | KRW 7,800.00 | KRW 7,810.00 | KRW 7,690.00 | 40.67K |
| 2026-09-30 | KRW 7,760.00 | -0.77% | KRW 7,840.00 | KRW 7,850.00 | KRW 7,740.00 | 31.17K |
| 2026-09-29 | KRW 7,820.00 | -0.76% | KRW 7,860.00 | KRW 7,860.00 | KRW 7,760.00 | 35.63K |
| 2026-09-28 | KRW 7,880.00 | +0.51% | KRW 7,880.00 | KRW 7,930.00 | KRW 7,790.00 | 56.06K |
| 2026-09-23 | KRW 7,840.00 | -0.38% | KRW 7,980.00 | KRW 7,980.00 | KRW 7,820.00 | 39.27K |
| 2026-09-22 | KRW 7,870.00 | -0.25% | KRW 7,970.00 | KRW 8,040.00 | KRW 7,860.00 | 48.64K |
| 2026-09-21 | KRW 7,890.00 | 0.00% | KRW 7,910.00 | KRW 7,930.00 | KRW 7,870.00 | 26.37K |
| 2026-09-18 | KRW 7,890.00 | -0.38% | KRW 7,980.00 | KRW 8,000.00 | KRW 7,850.00 | 40.28K |
| 2026-09-17 | KRW 7,920.00 | +0.64% | KRW 7,940.00 | KRW 7,970.00 | KRW 7,850.00 | 34.85K |
| 2026-09-16 | KRW 7,870.00 | -1.38% | KRW 7,980.00 | KRW 7,980.00 | KRW 7,860.00 | 47.88K |
| 2026-09-15 | KRW 7,980.00 | -0.75% | KRW 8,020.00 | KRW 8,070.00 | KRW 7,950.00 | 29.71K |
| 2026-09-14 | KRW 8,040.00 | +0.25% | KRW 8,020.00 | KRW 8,120.00 | KRW 7,930.00 | 59.96K |
| 2026-09-11 | KRW 8,020.00 | -0.25% | KRW 7,910.00 | KRW 8,060.00 | KRW 7,910.00 | 53.32K |
| 2026-09-10 | KRW 8,040.00 | +1.01% | KRW 7,990.00 | KRW 8,050.00 | KRW 7,820.00 | 256.10K |
| 2026-09-09 | KRW 7,960.00 | -0.62% | KRW 8,010.00 | KRW 8,030.00 | KRW 7,930.00 | 36.53K |
| 2026-09-08 | KRW 8,010.00 | -2.32% | KRW 8,160.00 | KRW 8,210.00 | KRW 8,010.00 | 74.50K |
| 2026-09-07 | KRW 8,200.00 | +3.54% | KRW 7,950.00 | KRW 8,240.00 | KRW 7,950.00 | 244.81K |
| 2026-09-04 | KRW 7,920.00 | +1.28% | KRW 7,860.00 | KRW 8,030.00 | KRW 7,840.00 | 76.84K |
| 2026-09-03 | KRW 7,820.00 | -0.26% | KRW 7,930.00 | KRW 7,990.00 | KRW 7,780.00 | 82.96K |
| 2026-09-02 | KRW 7,840.00 | -3.09% | KRW 8,010.00 | KRW 8,070.00 | KRW 7,810.00 | 106.66K |
| 2026-09-01 | KRW 8,090.00 | +1.51% | KRW 7,980.00 | KRW 8,130.00 | KRW 7,950.00 | 81.90K |
| 2026-08-31 | KRW 7,970.00 | -0.87% | KRW 7,980.00 | KRW 8,010.00 | KRW 7,860.00 | 75.93K |
| 2026-08-28 | KRW 8,040.00 | +0.25% | KRW 8,000.00 | KRW 8,040.00 | KRW 7,900.00 | 68.72K |
| 2026-08-27 | KRW 8,020.00 | -0.87% | KRW 8,120.00 | KRW 8,120.00 | KRW 7,970.00 | 54.95K |
| 2026-08-26 | KRW 8,090.00 | +0.25% | KRW 8,070.00 | KRW 8,100.00 | KRW 7,960.00 | 92.63K |
| 2026-08-25 | KRW 8,070.00 | +3.46% | KRW 7,770.00 | KRW 8,080.00 | KRW 7,690.00 | 92.24K |
| 2026-08-24 | KRW 7,800.00 | -0.51% | KRW 7,840.00 | KRW 7,840.00 | KRW 7,700.00 | 42.89K |
| 2026-08-21 | KRW 7,840.00 | -2.24% | KRW 7,980.00 | KRW 7,980.00 | KRW 7,690.00 | 80.07K |
| 2026-08-20 | KRW 8,020.00 | +4.02% | KRW 7,820.00 | KRW 8,060.00 | KRW 7,820.00 | 104.14K |
| 2026-08-19 | KRW 7,710.00 | -2.53% | KRW 7,840.00 | KRW 7,840.00 | KRW 7,590.00 | 63.77K |
| 2026-08-18 | KRW 7,910.00 | -4.12% | KRW 8,240.00 | KRW 8,240.00 | KRW 7,880.00 | 144.73K |
| 2026-08-14 | KRW 8,250.00 | +1.98% | KRW 8,130.00 | KRW 8,250.00 | KRW 8,030.00 | 120.86K |
| 2026-08-13 | KRW 8,090.00 | -1.58% | KRW 8,300.00 | KRW 8,390.00 | KRW 8,050.00 | 116.17K |
| 2026-08-12 | KRW 8,220.00 | -0.12% | KRW 8,260.00 | KRW 8,310.00 | KRW 8,150.00 | 83.61K |
| 2026-08-11 | KRW 8,230.00 | +1.48% | KRW 8,030.00 | KRW 8,250.00 | KRW 8,030.00 | 109.96K |
| 2026-08-10 | KRW 8,110.00 | +2.14% | KRW 7,960.00 | KRW 8,150.00 | KRW 7,960.00 | 78.07K |
| 2026-08-07 | KRW 7,940.00 | -0.50% | KRW 8,030.00 | KRW 8,040.00 | KRW 7,850.00 | 98.84K |
| 2026-08-06 | KRW 7,980.00 | +1.14% | KRW 7,750.00 | KRW 8,000.00 | KRW 7,750.00 | 109.64K |
| 2026-08-05 | KRW 7,890.00 | +2.60% | KRW 7,870.00 | KRW 7,980.00 | KRW 7,820.00 | 84.71K |
| 2026-08-04 | KRW 7,690.00 | +3.22% | KRW 7,450.00 | KRW 7,690.00 | KRW 7,450.00 | 63.77K |
| 2026-08-03 | KRW 7,450.00 | -1.32% | KRW 7,480.00 | KRW 7,630.00 | KRW 7,300.00 | 52.78K |
| 2026-07-31 | KRW 7,550.00 | +8.17% | KRW 7,250.00 | KRW 7,570.00 | KRW 7,210.00 | 161.66K |
| 2026-07-30 | KRW 6,980.00 | +1.16% | KRW 6,560.00 | KRW 7,280.00 | KRW 6,560.00 | 172.25K |
| 2026-07-29 | KRW 6,900.00 | -5.48% | KRW 7,330.00 | KRW 7,420.00 | KRW 6,610.00 | 306.51K |
| 2026-07-28 | KRW 7,300.00 | -8.41% | KRW 7,790.00 | KRW 7,790.00 | KRW 7,150.00 | 396.90K |
| 2026-07-27 | KRW 7,970.00 | +0.50% | KRW 7,990.00 | KRW 8,070.00 | KRW 7,890.00 | 47.29K |
| 2026-07-24 | KRW 7,930.00 | -2.10% | KRW 8,000.00 | KRW 8,150.00 | KRW 7,870.00 | 109.61K |
| 2026-07-23 | KRW 8,100.00 | +3.85% | KRW 7,810.00 | KRW 8,100.00 | KRW 7,810.00 | 71.01K |
| 2026-07-22 | KRW 7,800.00 | 0.00% | KRW 7,900.00 | KRW 8,040.00 | KRW 7,720.00 | 142.76K |
| 2026-07-21 | KRW 7,800.00 | +0.13% | KRW 7,730.00 | KRW 7,880.00 | KRW 7,660.00 | 71.35K |
| 2026-07-20 | KRW 7,790.00 | -3.11% | KRW 7,900.00 | KRW 7,950.00 | KRW 7,530.00 | 124.35K |
| 2026-07-16 | KRW 8,040.00 | -2.19% | KRW 8,100.00 | KRW 8,180.00 | KRW 7,980.00 | 75.38K |
| 2026-07-15 | KRW 8,220.00 | +4.05% | KRW 8,030.00 | KRW 8,230.00 | KRW 8,030.00 | 107.76K |
| 2026-07-14 | KRW 7,900.00 | -1.62% | KRW 8,050.00 | KRW 8,050.00 | KRW 7,690.00 | 219.27K |
| 2026-07-13 | KRW 8,030.00 | -3.72% | KRW 8,300.00 | KRW 8,540.00 | KRW 7,940.00 | 120.22K |
| 2026-07-10 | KRW 8,340.00 | +6.79% | KRW 7,870.00 | KRW 8,440.00 | KRW 7,870.00 | 144.82K |
| 2026-07-09 | KRW 7,810.00 | -2.38% | KRW 7,920.00 | KRW 8,100.00 | KRW 7,670.00 | 119.88K |
| 2026-07-08 | KRW 8,000.00 | -3.61% | KRW 8,190.00 | KRW 8,370.00 | KRW 7,900.00 | 187.79K |
| 2026-07-07 | KRW 8,300.00 | -3.26% | KRW 8,570.00 | KRW 8,580.00 | KRW 8,080.00 | 125.62K |
| 2026-07-06 | KRW 8,580.00 | +0.12% | KRW 8,620.00 | KRW 8,850.00 | KRW 8,310.00 | 184.99K |
| 2026-07-03 | KRW 8,570.00 | +5.28% | KRW 8,230.00 | KRW 8,570.00 | KRW 8,030.00 | 148.80K |
| 2026-07-02 | KRW 8,140.00 | -3.33% | KRW 8,300.00 | KRW 8,430.00 | KRW 8,070.00 | 105.19K |
| 2026-07-01 | KRW 8,420.00 | +1.45% | KRW 8,380.00 | KRW 8,640.00 | KRW 8,300.00 | 156.67K |
| 2026-06-30 | KRW 8,300.00 | -1.19% | KRW 8,360.00 | KRW 8,450.00 | KRW 8,260.00 | 89.14K |
| 2026-06-29 | KRW 8,400.00 | +6.60% | KRW 7,820.00 | KRW 8,430.00 | KRW 7,820.00 | 159.72K |
| 2026-06-26 | KRW 7,880.00 | -4.60% | KRW 8,140.00 | KRW 8,140.00 | KRW 7,620.00 | 373.73K |
| 2026-06-25 | KRW 8,260.00 | +0.49% | KRW 8,360.00 | KRW 8,620.00 | KRW 8,180.00 | 203.05K |
| 2026-06-24 | KRW 8,220.00 | +0.37% | KRW 8,130.00 | KRW 8,320.00 | KRW 8,020.00 | 138.38K |
| 2026-06-23 | KRW 8,190.00 | -6.61% | KRW 8,650.00 | KRW 8,870.00 | KRW 8,190.00 | 192.98K |
| 2026-06-22 | KRW 8,770.00 | -2.01% | KRW 8,800.00 | KRW 8,850.00 | KRW 8,610.00 | 128.35K |
| 2026-06-19 | KRW 8,950.00 | -1.86% | KRW 9,080.00 | KRW 9,170.00 | KRW 8,600.00 | 190.18K |
| 2026-06-18 | KRW 9,120.00 | -3.49% | KRW 9,470.00 | KRW 9,470.00 | KRW 9,080.00 | 146.22K |
| 2026-06-17 | KRW 9,450.00 | -2.17% | KRW 9,600.00 | KRW 9,600.00 | KRW 9,300.00 | 149.62K |
| 2026-06-16 | KRW 9,660.00 | +1.26% | KRW 9,590.00 | KRW 9,700.00 | KRW 9,510.00 | 176.60K |
| 2026-06-15 | KRW 9,540.00 | +2.47% | KRW 9,560.00 | KRW 9,670.00 | KRW 9,410.00 | 147.86K |
| 2026-06-12 | KRW 9,310.00 | +4.84% | KRW 9,330.00 | KRW 9,540.00 | KRW 9,120.00 | 226.27K |
| 2026-06-11 | KRW 8,880.00 | +0.68% | KRW 8,450.00 | KRW 9,090.00 | KRW 8,450.00 | 188.90K |
| 2026-06-10 | KRW 8,820.00 | -2.65% | KRW 8,840.00 | KRW 9,040.00 | KRW 8,630.00 | 300 |
| 2026-06-09 | KRW 9,060.00 | +5.47% | KRW 8,700.00 | KRW 9,200.00 | KRW 8,650.00 | 187.51K |
| 2026-06-08 | KRW 8,590.00 | -9.96% | KRW 8,850.00 | KRW 8,990.00 | KRW 8,350.00 | 214.43K |
| 2026-06-05 | KRW 9,540.00 | +0.10% | KRW 9,690.00 | KRW 9,780.00 | KRW 9,200.00 | 336.72K |
| 2026-06-04 | KRW 9,530.00 | +1.60% | KRW 9,380.00 | KRW 9,670.00 | KRW 9,300.00 | 177.05K |
| 2026-06-02 | KRW 9,380.00 | -0.95% | KRW 9,400.00 | KRW 9,760.00 | KRW 9,050.00 | 295.09K |
| 2026-06-01 | KRW 9,470.00 | -0.53% | KRW 9,400.00 | KRW 9,730.00 | KRW 9,310.00 | 350.02K |
| 2026-05-29 | KRW 9,520.00 | -2.26% | KRW 9,850.00 | KRW 9,900.00 | KRW 9,510.00 | 351.68K |
| 2026-05-28 | KRW 9,740.00 | -2.99% | KRW 10,090.00 | KRW 10,090.00 | KRW 9,460.00 | 269.99K |
| 2026-05-27 | KRW 10,040.00 | -4.02% | KRW 10,620.00 | KRW 10,780.00 | KRW 10,000.00 | 248.77K |
| 2026-05-26 | KRW 10,460.00 | -2.52% | KRW 10,940.00 | KRW 11,060.00 | KRW 10,340.00 | 210.58K |
| 2026-05-22 | KRW 10,730.00 | +2.39% | KRW 10,700.00 | KRW 10,870.00 | KRW 10,580.00 | 147.82K |
| 2026-05-21 | KRW 10,480.00 | +5.22% | KRW 10,210.00 | KRW 10,620.00 | KRW 10,210.00 | 243.08K |