Hyundai Motor Co Ltd Pfd Shs Non-Voting 005385
KRX · South Korea · Consumer Durables
KRW 157,600.00-400.00 (-0.25%)
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.
Showing the newest 90 of 245 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-29 | KRW 157,600.00 | -0.25% | KRW 156,500.00 | KRW 162,000.00 | KRW 154,300.00 | 80.69K |
| 2026-10-28 | KRW 158,000.00 | +1.87% | KRW 155,800.00 | KRW 159,700.00 | KRW 155,800.00 | 65.80K |
| 2026-10-27 | KRW 155,100.00 | +0.91% | KRW 155,100.00 | KRW 157,100.00 | KRW 153,900.00 | 31.08K |
| 2026-10-26 | KRW 153,700.00 | -2.72% | KRW 155,400.00 | KRW 159,000.00 | KRW 152,000.00 | 48.37K |
| 2026-10-23 | KRW 158,000.00 | -2.23% | KRW 159,300.00 | KRW 159,300.00 | KRW 155,400.00 | 64.65K |
| 2026-10-22 | KRW 161,600.00 | -2.65% | KRW 165,500.00 | KRW 165,800.00 | KRW 160,200.00 | 43.96K |
| 2026-10-21 | KRW 166,000.00 | -0.12% | KRW 167,600.00 | KRW 168,500.00 | KRW 164,800.00 | 36.56K |
| 2026-10-20 | KRW 166,200.00 | -3.93% | KRW 171,800.00 | KRW 172,600.00 | KRW 164,300.00 | 50.53K |
| 2026-10-19 | KRW 173,000.00 | +4.91% | KRW 162,800.00 | KRW 173,300.00 | KRW 160,200.00 | 59.51K |
| 2026-10-16 | KRW 164,900.00 | +8.20% | KRW 153,400.00 | KRW 167,200.00 | KRW 152,000.00 | 103.39K |
| 2026-10-15 | KRW 152,400.00 | -5.98% | KRW 156,100.00 | KRW 157,700.00 | KRW 150,500.00 | 132.23K |
| 2026-10-14 | KRW 162,100.00 | +0.12% | KRW 162,000.00 | KRW 166,100.00 | KRW 161,500.00 | 47.72K |
| 2026-10-13 | KRW 161,900.00 | -1.70% | KRW 163,000.00 | KRW 163,000.00 | KRW 156,800.00 | 92.46K |
| 2026-10-12 | KRW 164,700.00 | -2.66% | KRW 169,400.00 | KRW 171,800.00 | KRW 164,400.00 | 65.78K |
| 2026-10-08 | KRW 169,200.00 | -2.42% | KRW 173,500.00 | KRW 174,000.00 | KRW 169,100.00 | 76.67K |
| 2026-10-07 | KRW 173,400.00 | -3.29% | KRW 179,300.00 | KRW 179,400.00 | KRW 173,100.00 | 61.74K |
| 2026-10-06 | KRW 179,300.00 | +2.22% | KRW 176,900.00 | KRW 180,300.00 | KRW 175,400.00 | 58.20K |
| 2026-10-02 | KRW 175,400.00 | +0.29% | KRW 175,700.00 | KRW 175,700.00 | KRW 173,000.00 | 31.81K |
| 2026-10-01 | KRW 174,900.00 | +0.58% | KRW 175,800.00 | KRW 176,500.00 | KRW 173,700.00 | 33.24K |
| 2026-09-30 | KRW 173,900.00 | -1.86% | KRW 177,200.00 | KRW 177,400.00 | KRW 173,900.00 | 47.20K |
| 2026-09-29 | KRW 177,200.00 | -1.45% | KRW 178,700.00 | KRW 179,000.00 | KRW 174,800.00 | 53.25K |
| 2026-09-28 | KRW 179,800.00 | +1.52% | KRW 176,200.00 | KRW 180,700.00 | KRW 175,700.00 | 57.83K |
| 2026-09-23 | KRW 177,100.00 | +1.20% | KRW 175,800.00 | KRW 177,400.00 | KRW 174,700.00 | 49.11K |
| 2026-09-22 | KRW 175,000.00 | +0.75% | KRW 174,200.00 | KRW 178,500.00 | KRW 174,200.00 | 67.49K |
| 2026-09-21 | KRW 173,700.00 | +0.99% | KRW 173,900.00 | KRW 174,500.00 | KRW 171,000.00 | 70.52K |
| 2026-09-18 | KRW 172,000.00 | -0.46% | KRW 174,500.00 | KRW 177,100.00 | KRW 172,000.00 | 125.17K |
| 2026-09-17 | KRW 172,800.00 | +0.99% | KRW 172,100.00 | KRW 174,400.00 | KRW 171,200.00 | 89.99K |
| 2026-09-16 | KRW 171,100.00 | -2.51% | KRW 176,200.00 | KRW 176,200.00 | KRW 170,900.00 | 86.49K |
| 2026-09-15 | KRW 175,500.00 | -1.40% | KRW 177,700.00 | KRW 178,000.00 | KRW 175,300.00 | 67.59K |
| 2026-09-14 | KRW 178,000.00 | -2.20% | KRW 181,100.00 | KRW 181,400.00 | KRW 177,200.00 | 63.52K |
| 2026-09-11 | KRW 182,000.00 | -1.62% | KRW 183,000.00 | KRW 184,200.00 | KRW 181,100.00 | 49.12K |
| 2026-09-10 | KRW 185,000.00 | -0.75% | KRW 186,400.00 | KRW 187,200.00 | KRW 183,200.00 | 50.66K |
| 2026-09-09 | KRW 186,400.00 | -0.05% | KRW 186,600.00 | KRW 188,000.00 | KRW 185,000.00 | 35.95K |
| 2026-09-08 | KRW 186,500.00 | -1.06% | KRW 188,600.00 | KRW 190,000.00 | KRW 186,000.00 | 34.51K |
| 2026-09-07 | KRW 188,500.00 | +1.56% | KRW 186,200.00 | KRW 189,000.00 | KRW 185,700.00 | 40.04K |
| 2026-09-04 | KRW 185,600.00 | +0.43% | KRW 186,000.00 | KRW 187,800.00 | KRW 183,900.00 | 38.91K |
| 2026-09-03 | KRW 184,800.00 | +2.78% | KRW 181,500.00 | KRW 186,200.00 | KRW 180,400.00 | 44.17K |
| 2026-09-02 | KRW 179,800.00 | -5.77% | KRW 188,600.00 | KRW 188,600.00 | KRW 179,800.00 | 107.19K |
| 2026-09-01 | KRW 190,800.00 | +0.58% | KRW 190,500.00 | KRW 192,200.00 | KRW 188,200.00 | 32.63K |
| 2026-08-31 | KRW 189,700.00 | -1.40% | KRW 192,300.00 | KRW 192,300.00 | KRW 187,100.00 | 143.67K |
| 2026-08-28 | KRW 192,400.00 | -3.75% | KRW 200,000.00 | KRW 200,500.00 | KRW 191,200.00 | 129.96K |
| 2026-08-27 | KRW 199,900.00 | -1.28% | KRW 204,500.00 | KRW 205,500.00 | KRW 199,900.00 | 110.88K |
| 2026-08-26 | KRW 202,500.00 | 0.00% | KRW 203,500.00 | KRW 209,500.00 | KRW 200,500.00 | 110.04K |
| 2026-08-25 | KRW 202,500.00 | +3.32% | KRW 199,400.00 | KRW 203,000.00 | KRW 192,900.00 | 56.25K |
| 2026-08-24 | KRW 196,000.00 | -0.51% | KRW 197,100.00 | KRW 197,900.00 | KRW 194,500.00 | 59.62K |
| 2026-08-21 | KRW 197,000.00 | -0.76% | KRW 196,500.00 | KRW 197,800.00 | KRW 194,800.00 | 37.99K |
| 2026-08-20 | KRW 198,500.00 | +0.51% | KRW 199,900.00 | KRW 201,000.00 | KRW 196,600.00 | 37.47K |
| 2026-08-19 | KRW 197,500.00 | -4.36% | KRW 199,200.00 | KRW 202,500.00 | KRW 196,900.00 | 52.95K |
| 2026-08-18 | KRW 206,500.00 | -2.13% | KRW 212,000.00 | KRW 212,000.00 | KRW 204,000.00 | 53.57K |
| 2026-08-14 | KRW 211,000.00 | +5.24% | KRW 201,000.00 | KRW 211,000.00 | KRW 201,000.00 | 80.03K |
| 2026-08-13 | KRW 200,500.00 | +0.75% | KRW 201,000.00 | KRW 205,000.00 | KRW 198,400.00 | 84.77K |
| 2026-08-12 | KRW 199,000.00 | +0.66% | KRW 197,700.00 | KRW 199,900.00 | KRW 196,600.00 | 52.91K |
| 2026-08-11 | KRW 197,700.00 | +0.10% | KRW 197,200.00 | KRW 199,600.00 | KRW 195,900.00 | 40.27K |
| 2026-08-10 | KRW 197,500.00 | 0.00% | KRW 198,400.00 | KRW 199,600.00 | KRW 195,000.00 | 64.87K |
| 2026-08-07 | KRW 197,500.00 | -1.25% | KRW 201,000.00 | KRW 202,500.00 | KRW 195,500.00 | 47.97K |
| 2026-08-06 | KRW 200,000.00 | -1.48% | KRW 203,000.00 | KRW 206,000.00 | KRW 198,100.00 | 66.55K |
| 2026-08-05 | KRW 203,000.00 | +3.57% | KRW 199,600.00 | KRW 204,000.00 | KRW 198,000.00 | 77.63K |
| 2026-08-04 | KRW 196,000.00 | -0.51% | KRW 197,400.00 | KRW 199,300.00 | KRW 193,000.00 | 55.06K |
| 2026-08-03 | KRW 197,000.00 | -1.30% | KRW 198,000.00 | KRW 199,200.00 | KRW 193,800.00 | 60.83K |
| 2026-07-31 | KRW 199,600.00 | +11.70% | KRW 186,000.00 | KRW 199,600.00 | KRW 182,500.00 | 121.79K |
| 2026-07-30 | KRW 178,700.00 | -0.28% | KRW 176,900.00 | KRW 182,900.00 | KRW 173,700.00 | 100.17K |
| 2026-07-29 | KRW 179,200.00 | -1.32% | KRW 183,000.00 | KRW 190,000.00 | KRW 170,200.00 | 185.36K |
| 2026-07-28 | KRW 181,600.00 | -7.39% | KRW 191,800.00 | KRW 191,800.00 | KRW 180,600.00 | 141.62K |
| 2026-07-27 | KRW 196,100.00 | -0.15% | KRW 199,800.00 | KRW 200,500.00 | KRW 192,000.00 | 51.85K |
| 2026-07-24 | KRW 196,400.00 | -4.20% | KRW 200,500.00 | KRW 202,000.00 | KRW 193,400.00 | 69.94K |
| 2026-07-23 | KRW 205,000.00 | +6.00% | KRW 194,000.00 | KRW 206,500.00 | KRW 194,000.00 | 126.67K |
| 2026-07-22 | KRW 193,400.00 | +1.90% | KRW 192,500.00 | KRW 200,500.00 | KRW 192,500.00 | 71.99K |
| 2026-07-21 | KRW 189,800.00 | +2.26% | KRW 184,600.00 | KRW 191,500.00 | KRW 180,500.00 | 127.29K |
| 2026-07-20 | KRW 185,600.00 | -4.62% | KRW 191,600.00 | KRW 191,700.00 | KRW 182,600.00 | 136.86K |
| 2026-07-16 | KRW 194,600.00 | -2.11% | KRW 195,600.00 | KRW 198,500.00 | KRW 191,600.00 | 127.96K |
| 2026-07-15 | KRW 198,800.00 | +1.33% | KRW 197,000.00 | KRW 201,000.00 | KRW 194,500.00 | 149.31K |
| 2026-07-14 | KRW 196,200.00 | -1.80% | KRW 197,500.00 | KRW 198,000.00 | KRW 188,200.00 | 176.84K |
| 2026-07-13 | KRW 199,800.00 | -2.30% | KRW 204,000.00 | KRW 208,500.00 | KRW 197,000.00 | 127.27K |
| 2026-07-10 | KRW 204,500.00 | +1.49% | KRW 201,500.00 | KRW 206,500.00 | KRW 200,000.00 | 96.14K |
| 2026-07-09 | KRW 201,500.00 | -4.95% | KRW 212,000.00 | KRW 212,500.00 | KRW 199,500.00 | 141.54K |
| 2026-07-08 | KRW 212,000.00 | -0.70% | KRW 212,500.00 | KRW 224,500.00 | KRW 209,000.00 | 121.79K |
| 2026-07-07 | KRW 213,500.00 | -4.04% | KRW 220,500.00 | KRW 221,500.00 | KRW 208,000.00 | 64.33K |
| 2026-07-06 | KRW 222,500.00 | +3.97% | KRW 214,500.00 | KRW 226,500.00 | KRW 212,500.00 | 75.63K |
| 2026-07-03 | KRW 214,000.00 | +0.23% | KRW 213,500.00 | KRW 216,500.00 | KRW 205,500.00 | 65.61K |
| 2026-07-02 | KRW 213,500.00 | -3.39% | KRW 218,500.00 | KRW 220,000.00 | KRW 209,000.00 | 71.08K |
| 2026-07-01 | KRW 221,000.00 | +1.84% | KRW 217,000.00 | KRW 224,500.00 | KRW 213,000.00 | 60.29K |
| 2026-06-30 | KRW 217,000.00 | +0.23% | KRW 220,500.00 | KRW 222,000.00 | KRW 212,000.00 | 99.92K |
| 2026-06-29 | KRW 216,500.00 | +1.17% | KRW 214,000.00 | KRW 219,000.00 | KRW 205,500.00 | 71.49K |
| 2026-06-26 | KRW 214,000.00 | -2.28% | KRW 219,000.00 | KRW 219,500.00 | KRW 206,500.00 | 144.78K |
| 2026-06-25 | KRW 219,000.00 | +3.30% | KRW 216,000.00 | KRW 224,250.00 | KRW 216,000.00 | 116.33K |
| 2026-06-24 | KRW 212,000.00 | -0.47% | KRW 217,000.00 | KRW 220,000.00 | KRW 211,500.00 | 89.76K |
| 2026-06-23 | KRW 213,000.00 | -9.55% | KRW 235,500.00 | KRW 236,000.00 | KRW 213,000.00 | 181.59K |
| 2026-06-22 | KRW 235,500.00 | -3.09% | KRW 240,500.00 | KRW 241,000.00 | KRW 234,000.00 | 90.08K |
| 2026-06-19 | KRW 243,000.00 | +0.62% | KRW 241,500.00 | KRW 248,000.00 | KRW 236,000.00 | 162.66K |
| 2026-06-18 | KRW 241,500.00 | -2.42% | KRW 247,500.00 | KRW 247,500.00 | KRW 239,500.00 | 102.14K |