Hyundai Motor Company 005380
KRX · South Korea · Consumer Durables
KRW 349,000.00+4,000.00 (+1.16%)
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 349,000.00 | +1.16% | KRW 348,500.00 | KRW 349,000.00 | KRW 343,500.00 | 368.11K |
| 2026-09-30 | KRW 345,000.00 | -1.43% | KRW 350,000.00 | KRW 353,500.00 | KRW 344,500.00 | 458.00K |
| 2026-09-29 | KRW 350,000.00 | -1.27% | KRW 351,500.00 | KRW 352,000.00 | KRW 344,500.00 | 549.64K |
| 2026-09-28 | KRW 354,500.00 | +0.28% | KRW 357,000.00 | KRW 358,000.00 | KRW 353,500.00 | 443.32K |
| 2026-09-23 | KRW 353,500.00 | -1.94% | KRW 364,000.00 | KRW 365,500.00 | KRW 352,000.00 | 550.58K |
| 2026-09-22 | KRW 360,500.00 | +0.42% | KRW 364,000.00 | KRW 370,000.00 | KRW 360,000.00 | 457.84K |
| 2026-09-21 | KRW 359,000.00 | -1.64% | KRW 365,500.00 | KRW 365,500.00 | KRW 358,500.00 | 459.42K |
| 2026-09-18 | KRW 365,000.00 | +0.55% | KRW 369,000.00 | KRW 372,000.00 | KRW 365,000.00 | 527.41K |
| 2026-09-17 | KRW 363,000.00 | +0.28% | KRW 364,500.00 | KRW 365,000.00 | KRW 358,000.00 | 374.23K |
| 2026-09-16 | KRW 362,000.00 | -1.36% | KRW 365,000.00 | KRW 367,000.00 | KRW 359,000.00 | 482.11K |
| 2026-09-15 | KRW 367,000.00 | -1.21% | KRW 366,500.00 | KRW 374,500.00 | KRW 366,000.00 | 287.55K |
| 2026-09-14 | KRW 371,500.00 | -2.88% | KRW 375,000.00 | KRW 375,000.00 | KRW 365,500.00 | 511.45K |
| 2026-09-11 | KRW 382,500.00 | -1.67% | KRW 381,000.00 | KRW 384,000.00 | KRW 378,000.00 | 524.90K |
| 2026-09-10 | KRW 389,000.00 | +0.26% | KRW 384,500.00 | KRW 392,000.00 | KRW 381,500.00 | 600.28K |
| 2026-09-09 | KRW 388,000.00 | +0.78% | KRW 385,000.00 | KRW 390,000.00 | KRW 383,000.00 | 334.08K |
| 2026-09-08 | KRW 385,000.00 | -2.04% | KRW 393,500.00 | KRW 394,000.00 | KRW 384,000.00 | 482.37K |
| 2026-09-07 | KRW 393,000.00 | +2.48% | KRW 389,500.00 | KRW 395,000.00 | KRW 386,500.00 | 431.12K |
| 2026-09-04 | KRW 383,500.00 | 0.00% | KRW 389,000.00 | KRW 393,500.00 | KRW 381,000.00 | 358.57K |
| 2026-09-03 | KRW 383,500.00 | +1.46% | KRW 381,500.00 | KRW 387,000.00 | KRW 374,500.00 | 465.89K |
| 2026-09-02 | KRW 378,000.00 | -5.62% | KRW 389,000.00 | KRW 391,000.00 | KRW 376,000.00 | 818.13K |
| 2026-09-01 | KRW 400,500.00 | -0.74% | KRW 404,000.00 | KRW 408,000.00 | KRW 396,500.00 | 383.75K |
| 2026-08-31 | KRW 403,500.00 | +1.00% | KRW 391,500.00 | KRW 405,500.00 | KRW 387,000.00 | 626.54K |
| 2026-08-28 | KRW 399,500.00 | +0.38% | KRW 399,000.00 | KRW 404,750.00 | KRW 397,500.00 | 438.37K |
| 2026-08-27 | KRW 398,000.00 | -2.45% | KRW 411,000.00 | KRW 414,000.00 | KRW 395,000.00 | 1.15M |
| 2026-08-26 | KRW 408,000.00 | -3.09% | KRW 427,000.00 | KRW 434,000.00 | KRW 406,500.00 | 949.40K |
| 2026-08-25 | KRW 421,000.00 | +1.69% | KRW 422,000.00 | KRW 427,250.00 | KRW 406,000.00 | 570.22K |
| 2026-08-24 | KRW 414,000.00 | -0.24% | KRW 416,000.00 | KRW 420,000.00 | KRW 408,000.00 | 349.74K |
| 2026-08-21 | KRW 415,000.00 | -0.60% | KRW 406,500.00 | KRW 420,500.00 | KRW 405,000.00 | 373.06K |
| 2026-08-20 | KRW 417,500.00 | +0.85% | KRW 417,000.00 | KRW 425,000.00 | KRW 408,000.00 | 421.24K |
| 2026-08-19 | KRW 414,000.00 | -4.83% | KRW 416,000.00 | KRW 422,500.00 | KRW 406,500.00 | 552.90K |
| 2026-08-18 | KRW 435,000.00 | -3.97% | KRW 459,500.00 | KRW 459,500.00 | KRW 427,000.00 | 864.88K |
| 2026-08-14 | KRW 453,000.00 | +8.24% | KRW 424,000.00 | KRW 456,000.00 | KRW 421,500.00 | 1.20M |
| 2026-08-13 | KRW 418,500.00 | +2.20% | KRW 419,500.00 | KRW 431,500.00 | KRW 415,000.00 | 590.76K |
| 2026-08-12 | KRW 409,500.00 | +1.61% | KRW 403,000.00 | KRW 413,000.00 | KRW 400,500.00 | 411.57K |
| 2026-08-11 | KRW 403,000.00 | -1.23% | KRW 406,000.00 | KRW 411,000.00 | KRW 400,500.00 | 327.06K |
| 2026-08-10 | KRW 408,000.00 | +3.16% | KRW 396,000.00 | KRW 410,500.00 | KRW 392,500.00 | 458.58K |
| 2026-08-07 | KRW 395,500.00 | -1.13% | KRW 401,000.00 | KRW 406,000.00 | KRW 387,000.00 | 415.67K |
| 2026-08-06 | KRW 400,000.00 | -1.11% | KRW 401,000.00 | KRW 415,000.00 | KRW 390,000.00 | 527.51K |
| 2026-08-05 | KRW 404,500.00 | +3.06% | KRW 401,500.00 | KRW 411,000.00 | KRW 400,500.00 | 545.66K |
| 2026-08-04 | KRW 392,500.00 | -0.13% | KRW 395,500.00 | KRW 396,500.00 | KRW 376,000.00 | 680.35K |
| 2026-08-03 | KRW 393,000.00 | +1.29% | KRW 383,000.00 | KRW 401,500.00 | KRW 376,000.00 | 826.84K |
| 2026-07-31 | KRW 388,000.00 | +10.54% | KRW 370,000.00 | KRW 391,500.00 | KRW 366,000.00 | 1.09M |
| 2026-07-30 | KRW 351,000.00 | -0.71% | KRW 346,000.00 | KRW 369,000.00 | KRW 343,500.00 | 961.58K |
| 2026-07-29 | KRW 353,500.00 | -2.88% | KRW 369,500.00 | KRW 382,000.00 | KRW 338,500.00 | 1.57M |
| 2026-07-28 | KRW 364,000.00 | -9.68% | KRW 386,500.00 | KRW 390,500.00 | KRW 359,000.00 | 898.42K |
| 2026-07-27 | KRW 403,000.00 | +0.50% | KRW 410,000.00 | KRW 411,000.00 | KRW 393,500.00 | 563.63K |
| 2026-07-24 | KRW 401,000.00 | -7.18% | KRW 418,500.00 | KRW 418,500.00 | KRW 390,000.00 | 896.07K |
| 2026-07-23 | KRW 432,000.00 | +3.35% | KRW 419,500.00 | KRW 433,000.00 | KRW 416,500.00 | 717.60K |
| 2026-07-22 | KRW 418,000.00 | +4.76% | KRW 413,500.00 | KRW 433,000.00 | KRW 411,500.00 | 877.55K |
| 2026-07-21 | KRW 399,000.00 | 0.00% | KRW 393,000.00 | KRW 404,000.00 | KRW 381,000.00 | 1.12M |
| 2026-07-20 | KRW 399,000.00 | -6.12% | KRW 408,000.00 | KRW 410,000.00 | KRW 394,500.00 | 904.77K |
| 2026-07-16 | KRW 425,000.00 | -2.07% | KRW 423,000.00 | KRW 431,000.00 | KRW 412,000.00 | 791.29K |
| 2026-07-15 | KRW 434,000.00 | +2.24% | KRW 433,000.00 | KRW 439,500.00 | KRW 424,000.00 | 941.25K |
| 2026-07-14 | KRW 424,500.00 | -4.39% | KRW 433,500.00 | KRW 434,000.00 | KRW 403,250.00 | 1.30M |
| 2026-07-13 | KRW 444,000.00 | -2.95% | KRW 456,500.00 | KRW 482,000.00 | KRW 440,500.00 | 874.27K |
| 2026-07-10 | KRW 457,500.00 | +2.69% | KRW 448,000.00 | KRW 468,000.00 | KRW 447,500.00 | 654.10K |
| 2026-07-09 | KRW 445,500.00 | -3.68% | KRW 460,000.00 | KRW 463,500.00 | KRW 433,500.00 | 1.13M |
| 2026-07-08 | KRW 462,500.00 | -3.55% | KRW 469,000.00 | KRW 484,500.00 | KRW 453,500.00 | 917.54K |
| 2026-07-07 | KRW 479,500.00 | -4.48% | KRW 494,000.00 | KRW 495,500.00 | KRW 460,500.00 | 949.32K |
| 2026-07-06 | KRW 502,000.00 | +2.03% | KRW 492,500.00 | KRW 513,000.00 | KRW 485,000.00 | 793.95K |
| 2026-07-03 | KRW 492,000.00 | +2.07% | KRW 477,000.00 | KRW 493,500.00 | KRW 458,000.00 | 968.53K |
| 2026-07-02 | KRW 482,000.00 | -1.13% | KRW 474,000.00 | KRW 501,000.00 | KRW 457,000.00 | 1.25M |
| 2026-07-01 | KRW 487,500.00 | -1.52% | KRW 502,000.00 | KRW 514,000.00 | KRW 474,500.00 | 848.32K |
| 2026-06-30 | KRW 495,000.00 | -0.40% | KRW 505,000.00 | KRW 506,000.00 | KRW 485,250.00 | 786.00K |
| 2026-06-29 | KRW 497,000.00 | +3.43% | KRW 480,000.00 | KRW 504,000.00 | KRW 463,000.00 | 1.19M |
| 2026-06-26 | KRW 480,500.00 | -4.47% | KRW 496,500.00 | KRW 502,000.00 | KRW 460,500.00 | 1.57M |
| 2026-06-25 | KRW 503,000.00 | -1.18% | KRW 520,000.00 | KRW 524,000.00 | KRW 501,000.00 | 1.08M |
| 2026-06-24 | KRW 509,000.00 | -0.39% | KRW 513,000.00 | KRW 522,000.00 | KRW 493,500.00 | 1.24M |
| 2026-06-23 | KRW 511,000.00 | -12.05% | KRW 582,000.00 | KRW 583,000.00 | KRW 508,000.00 | 1.87M |
| 2026-06-22 | KRW 581,000.00 | -5.22% | KRW 599,000.00 | KRW 600,000.00 | KRW 581,000.00 | 962.32K |
| 2026-06-19 | KRW 613,000.00 | +2.00% | KRW 606,000.00 | KRW 631,000.00 | KRW 590,000.00 | 1.83M |
| 2026-06-18 | KRW 601,000.00 | -2.75% | KRW 619,000.00 | KRW 620,000.00 | KRW 600,000.00 | 928.13K |
| 2026-06-17 | KRW 618,000.00 | -3.44% | KRW 633,000.00 | KRW 633,000.00 | KRW 613,000.00 | 891.52K |
| 2026-06-16 | KRW 640,000.00 | -1.08% | KRW 648,000.00 | KRW 654,000.00 | KRW 627,000.00 | 1.29M |
| 2026-06-15 | KRW 647,000.00 | +6.59% | KRW 638,000.00 | KRW 659,000.00 | KRW 633,000.00 | 1.10M |
| 2026-06-12 | KRW 607,000.00 | +1.68% | KRW 635,000.00 | KRW 644,000.00 | KRW 604,000.00 | 1.50M |
| 2026-06-11 | KRW 597,000.00 | -0.83% | KRW 570,000.00 | KRW 598,000.00 | KRW 561,000.00 | 1.41M |
| 2026-06-10 | KRW 602,000.00 | -5.79% | KRW 637,000.00 | KRW 653,000.00 | KRW 583,000.00 | 4.96K |
| 2026-06-09 | KRW 639,000.00 | 0.00% | KRW 660,000.00 | KRW 667,000.00 | KRW 620,000.00 | 1.61M |
| 2026-06-08 | KRW 639,000.00 | -8.71% | KRW 621,000.00 | KRW 664,000.00 | KRW 620,000.00 | 1.33M |
| 2026-06-05 | KRW 700,000.00 | 0.00% | KRW 691,000.00 | KRW 715,000.00 | KRW 650,000.00 | 1.53M |
| 2026-06-04 | KRW 700,000.00 | -3.98% | KRW 708,000.00 | KRW 727,000.00 | KRW 692,000.00 | 1.06M |
| 2026-06-02 | KRW 729,000.00 | -2.80% | KRW 770,000.00 | KRW 772,000.00 | KRW 697,000.00 | 2.32M |
| 2026-06-01 | KRW 750,000.00 | +3.73% | KRW 736,000.00 | KRW 783,000.00 | KRW 727,000.00 | 2.72M |
| 2026-05-29 | KRW 723,000.00 | +6.79% | KRW 704,000.00 | KRW 739,000.00 | KRW 701,000.00 | 3.10M |
| 2026-05-28 | KRW 677,000.00 | -0.59% | KRW 709,000.00 | KRW 714,000.00 | KRW 651,000.00 | 2.19M |
| 2026-05-27 | KRW 681,000.00 | -1.16% | KRW 691,000.00 | KRW 693,000.00 | KRW 666,000.00 | 1.88M |
| 2026-05-26 | KRW 689,000.00 | +5.19% | KRW 679,000.00 | KRW 694,000.00 | KRW 667,000.00 | 1.36M |
| 2026-05-22 | KRW 655,000.00 | -1.65% | KRW 666,000.00 | KRW 667,000.00 | KRW 642,000.00 | 997.83K |
| 2026-05-21 | KRW 666,000.00 | +12.50% | KRW 614,000.00 | KRW 672,000.00 | KRW 607,000.00 | 1.93M |