Hyundai Motor Securities Co.,Ltd. (KRX:001500)
South Korea
· Delayed Price · Currency is KRW 8,290.00
+50.00 (0.61%)
At close: Dec 5, 2025
Hyundai Motor Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,240.00 | 8,320.00 | 8,170.00 | 8,290.00 | 8,290.00 | 0.61% | 48,611 |
| Dec 4, 2025 | 8,410.00 | 8,410.00 | 8,220.00 | 8,240.00 | 8,240.00 | -1.08% | 67,952 |
| Dec 3, 2025 | 8,220.00 | 8,390.00 | 8,160.00 | 8,330.00 | 8,330.00 | 1.96% | 136,581 |
| Dec 2, 2025 | 8,090.00 | 8,180.00 | 8,090.00 | 8,170.00 | 8,170.00 | 1.24% | 125,347 |
| Dec 1, 2025 | 8,130.00 | 8,210.00 | 8,020.00 | 8,070.00 | 8,070.00 | -0.62% | 70,164 |
| Nov 28, 2025 | 8,120.00 | 8,120.00 | 8,050.00 | 8,120.00 | 8,120.00 | 0.50% | 68,646 |
| Nov 27, 2025 | 8,140.00 | 8,180.00 | 8,050.00 | 8,080.00 | 8,080.00 | -0.49% | 53,417 |
| Nov 26, 2025 | 7,990.00 | 8,120.00 | 7,950.00 | 8,120.00 | 8,120.00 | 2.14% | 75,000 |
| Nov 25, 2025 | 8,080.00 | 8,130.00 | 7,850.00 | 7,950.00 | 7,950.00 | -0.25% | 126,561 |
| Nov 24, 2025 | 8,130.00 | 8,130.00 | 7,930.00 | 7,970.00 | 7,970.00 | -0.75% | 81,561 |
| Nov 21, 2025 | 8,080.00 | 8,090.00 | 7,980.00 | 8,030.00 | 8,030.00 | -2.78% | 77,736 |
| Nov 20, 2025 | 8,170.00 | 8,290.00 | 8,090.00 | 8,260.00 | 8,260.00 | 2.99% | 75,040 |
| Nov 19, 2025 | 8,010.00 | 8,080.00 | 7,880.00 | 8,020.00 | 8,020.00 | 0.63% | 88,989 |
| Nov 18, 2025 | 8,210.00 | 8,230.00 | 7,950.00 | 7,970.00 | 7,970.00 | -3.86% | 241,409 |
| Nov 17, 2025 | 8,490.00 | 8,490.00 | 8,190.00 | 8,290.00 | 8,290.00 | -0.96% | 159,257 |
| Nov 14, 2025 | 8,500.00 | 8,540.00 | 8,320.00 | 8,370.00 | 8,370.00 | -3.57% | 214,416 |
| Nov 13, 2025 | 8,680.00 | 8,700.00 | 8,480.00 | 8,680.00 | 8,680.00 | 0.58% | 109,450 |
| Nov 12, 2025 | 8,520.00 | 8,720.00 | 8,350.00 | 8,630.00 | 8,630.00 | 3.48% | 4,270,998 |
| Nov 11, 2025 | 8,530.00 | 8,630.00 | 8,240.00 | 8,340.00 | 8,340.00 | -2.23% | 185,584 |
| Nov 10, 2025 | 8,150.00 | 8,530.00 | 8,090.00 | 8,530.00 | 8,530.00 | 6.36% | 184,857 |
| Nov 7, 2025 | 8,270.00 | 8,280.00 | 7,950.00 | 8,020.00 | 8,020.00 | -2.79% | 160,561 |
| Nov 6, 2025 | 8,250.00 | 8,320.00 | 7,990.00 | 8,250.00 | 8,250.00 | 2.10% | 211,619 |
| Nov 5, 2025 | 8,290.00 | 8,300.00 | 7,920.00 | 8,080.00 | 8,080.00 | -2.53% | 260,920 |
| Nov 4, 2025 | 8,580.00 | 8,610.00 | 8,250.00 | 8,290.00 | 8,290.00 | -3.49% | 208,245 |
| Nov 3, 2025 | 8,740.00 | 8,770.00 | 8,540.00 | 8,590.00 | 8,590.00 | -1.60% | 202,560 |
| Oct 31, 2025 | 8,770.00 | 8,870.00 | 8,330.00 | 8,730.00 | 8,730.00 | -1.91% | 245,990 |
| Oct 30, 2025 | 9,060.00 | 9,130.00 | 8,820.00 | 8,900.00 | 8,900.00 | -0.22% | 214,334 |
| Oct 29, 2025 | 8,980.00 | 8,980.00 | 8,750.00 | 8,920.00 | 8,920.00 | 0.11% | 111,291 |
| Oct 28, 2025 | 8,940.00 | 9,070.00 | 8,840.00 | 8,910.00 | 8,910.00 | -0.67% | 154,577 |
| Oct 27, 2025 | 9,000.00 | 9,150.00 | 8,850.00 | 8,970.00 | 8,970.00 | 2.28% | 213,430 |
| Oct 24, 2025 | 8,780.00 | 8,850.00 | 8,660.00 | 8,770.00 | 8,770.00 | 1.15% | 137,559 |
| Oct 23, 2025 | 8,640.00 | 8,710.00 | 8,560.00 | 8,670.00 | 8,670.00 | -1.14% | 112,276 |
| Oct 22, 2025 | 8,740.00 | 8,770.00 | 8,560.00 | 8,770.00 | 8,770.00 | - | 90,060 |
| Oct 21, 2025 | 9,110.00 | 9,130.00 | 8,700.00 | 8,770.00 | 8,770.00 | -2.34% | 145,821 |
| Oct 20, 2025 | 8,650.00 | 9,020.00 | 8,550.00 | 8,980.00 | 8,980.00 | 4.78% | 240,036 |
| Oct 17, 2025 | 8,640.00 | 8,640.00 | 8,460.00 | 8,570.00 | 8,570.00 | -1.04% | 120,538 |
| Oct 16, 2025 | 8,570.00 | 8,840.00 | 8,570.00 | 8,660.00 | 8,660.00 | 1.29% | 163,292 |
| Oct 15, 2025 | 8,210.00 | 8,550.00 | 7,990.00 | 8,550.00 | 8,550.00 | 4.27% | 122,257 |
| Oct 14, 2025 | 8,300.00 | 8,390.00 | 8,120.00 | 8,200.00 | 8,200.00 | -0.61% | 115,857 |
| Oct 13, 2025 | 8,350.00 | 8,360.00 | 8,150.00 | 8,250.00 | 8,250.00 | -3.17% | 126,369 |
| Oct 10, 2025 | 8,570.00 | 8,600.00 | 8,460.00 | 8,520.00 | 8,520.00 | 0.35% | 70,487 |
| Oct 2, 2025 | 8,380.00 | 8,590.00 | 8,330.00 | 8,490.00 | 8,490.00 | 1.80% | 104,476 |
| Oct 1, 2025 | 8,330.00 | 8,340.00 | 8,280.00 | 8,340.00 | 8,340.00 | 0.12% | 89,708 |
| Sep 30, 2025 | 8,420.00 | 8,420.00 | 8,260.00 | 8,330.00 | 8,330.00 | -1.07% | 56,840 |
| Sep 29, 2025 | 8,350.00 | 8,620.00 | 8,350.00 | 8,420.00 | 8,420.00 | 1.20% | 81,065 |
| Sep 26, 2025 | 8,550.00 | 8,550.00 | 8,300.00 | 8,320.00 | 8,320.00 | -1.89% | 94,918 |
| Sep 25, 2025 | 8,360.00 | 8,480.00 | 8,300.00 | 8,480.00 | 8,480.00 | 1.19% | 132,928 |
| Sep 24, 2025 | 8,500.00 | 8,570.00 | 8,300.00 | 8,380.00 | 8,380.00 | -2.10% | 202,043 |
| Sep 23, 2025 | 8,820.00 | 8,820.00 | 8,510.00 | 8,560.00 | 8,560.00 | -2.62% | 188,968 |
| Sep 22, 2025 | 8,590.00 | 8,850.00 | 8,580.00 | 8,790.00 | 8,790.00 | 0.23% | 143,299 |
| Sep 19, 2025 | 9,020.00 | 9,020.00 | 8,700.00 | 8,770.00 | 8,770.00 | -2.23% | 144,665 |
| Sep 18, 2025 | 8,840.00 | 8,980.00 | 8,740.00 | 8,970.00 | 8,970.00 | 2.63% | 98,842 |
| Sep 17, 2025 | 8,890.00 | 8,890.00 | 8,700.00 | 8,740.00 | 8,740.00 | -2.02% | 102,156 |
| Sep 16, 2025 | 9,070.00 | 9,070.00 | 8,900.00 | 8,920.00 | 8,920.00 | -0.89% | 107,129 |
| Sep 15, 2025 | 9,000.00 | 9,200.00 | 8,950.00 | 9,000.00 | 9,000.00 | 2.04% | 353,230 |
| Sep 12, 2025 | 8,950.00 | 9,200.00 | 8,740.00 | 8,820.00 | 8,820.00 | 1.03% | 168,017 |
| Sep 11, 2025 | 9,060.00 | 9,080.00 | 8,730.00 | 8,730.00 | 8,730.00 | -3.96% | 974,040 |
| Sep 10, 2025 | 8,900.00 | 9,100.00 | 8,800.00 | 9,090.00 | 9,090.00 | 5.94% | 392,870 |
| Sep 9, 2025 | 8,380.00 | 8,650.00 | 8,310.00 | 8,580.00 | 8,580.00 | 2.63% | 454,128 |
| Sep 8, 2025 | 7,970.00 | 8,500.00 | 7,930.00 | 8,360.00 | 8,360.00 | 7.04% | 552,623 |
| Sep 5, 2025 | 7,870.00 | 7,880.00 | 7,760.00 | 7,810.00 | 7,810.00 | -0.51% | 66,511 |
| Sep 4, 2025 | 7,730.00 | 7,860.00 | 7,730.00 | 7,850.00 | 7,850.00 | 1.16% | 50,073 |
| Sep 3, 2025 | 7,750.00 | 7,780.00 | 7,690.00 | 7,760.00 | 7,760.00 | - | 43,006 |
| Sep 2, 2025 | 7,770.00 | 7,810.00 | 7,740.00 | 7,760.00 | 7,760.00 | - | 38,053 |
| Sep 1, 2025 | 7,820.00 | 7,860.00 | 7,730.00 | 7,760.00 | 7,760.00 | -1.27% | 73,565 |
| Aug 29, 2025 | 7,920.00 | 7,950.00 | 7,820.00 | 7,860.00 | 7,860.00 | -0.25% | 86,053 |
| Aug 28, 2025 | 7,640.00 | 7,950.00 | 7,600.00 | 7,880.00 | 7,880.00 | 3.14% | 192,845 |
| Aug 27, 2025 | 7,700.00 | 7,720.00 | 7,560.00 | 7,640.00 | 7,640.00 | -0.65% | 191,768 |
| Aug 26, 2025 | 7,790.00 | 7,850.00 | 7,690.00 | 7,690.00 | 7,690.00 | -2.16% | 118,212 |
| Aug 25, 2025 | 7,790.00 | 7,860.00 | 7,760.00 | 7,860.00 | 7,860.00 | 2.08% | 85,632 |
| Aug 22, 2025 | 7,810.00 | 7,850.00 | 7,650.00 | 7,700.00 | 7,700.00 | -1.16% | 125,349 |
| Aug 21, 2025 | 7,730.00 | 7,840.00 | 7,730.00 | 7,790.00 | 7,790.00 | 0.65% | 67,462 |
| Aug 20, 2025 | 7,710.00 | 7,780.00 | 7,590.00 | 7,740.00 | 7,740.00 | -1.40% | 196,179 |
| Aug 19, 2025 | 7,970.00 | 7,970.00 | 7,790.00 | 7,850.00 | 7,850.00 | -0.76% | 141,506 |
| Aug 18, 2025 | 8,100.00 | 8,100.00 | 7,850.00 | 7,910.00 | 7,910.00 | -2.47% | 324,675 |
| Aug 14, 2025 | 8,160.00 | 8,210.00 | 8,050.00 | 8,110.00 | 8,110.00 | -0.49% | 99,823 |
| Aug 13, 2025 | 8,340.00 | 8,340.00 | 8,090.00 | 8,150.00 | 8,150.00 | -0.85% | 116,429 |
| Aug 12, 2025 | 8,160.00 | 8,460.00 | 8,160.00 | 8,220.00 | 8,220.00 | 0.98% | 173,568 |
| Aug 11, 2025 | 8,270.00 | 8,270.00 | 8,010.00 | 8,140.00 | 8,140.00 | -1.33% | 195,906 |
| Aug 8, 2025 | 8,280.00 | 8,320.00 | 8,180.00 | 8,250.00 | 8,250.00 | -0.72% | 135,060 |
| Aug 7, 2025 | 8,380.00 | 8,490.00 | 8,240.00 | 8,310.00 | 8,310.00 | 0.48% | 120,627 |
| Aug 6, 2025 | 8,160.00 | 8,280.00 | 8,100.00 | 8,270.00 | 8,270.00 | 1.35% | 96,614 |
| Aug 5, 2025 | 8,230.00 | 8,320.00 | 8,110.00 | 8,160.00 | 8,160.00 | 0.62% | 112,796 |
| Aug 4, 2025 | 7,990.00 | 8,120.00 | 7,930.00 | 8,110.00 | 8,110.00 | 2.01% | 148,626 |
| Aug 1, 2025 | 8,360.00 | 8,400.00 | 7,950.00 | 7,950.00 | 7,950.00 | -6.14% | 413,596 |
| Jul 31, 2025 | 8,610.00 | 8,710.00 | 8,470.00 | 8,470.00 | 8,470.00 | -1.28% | 123,907 |
| Jul 30, 2025 | 8,680.00 | 8,720.00 | 8,490.00 | 8,580.00 | 8,580.00 | -0.81% | 178,698 |
| Jul 29, 2025 | 8,590.00 | 8,670.00 | 8,500.00 | 8,650.00 | 8,650.00 | 0.46% | 342,381 |
| Jul 28, 2025 | 9,090.00 | 9,140.00 | 8,490.00 | 8,610.00 | 8,610.00 | -5.38% | 314,875 |
| Jul 25, 2025 | 9,210.00 | 9,420.00 | 9,070.00 | 9,100.00 | 9,100.00 | - | 183,325 |
| Jul 24, 2025 | 9,290.00 | 9,360.00 | 9,070.00 | 9,100.00 | 9,100.00 | -1.41% | 324,132 |
| Jul 23, 2025 | 9,370.00 | 9,400.00 | 9,040.00 | 9,230.00 | 9,230.00 | -1.60% | 303,234 |
| Jul 22, 2025 | 9,600.00 | 9,660.00 | 9,320.00 | 9,380.00 | 9,380.00 | -1.26% | 323,972 |
| Jul 21, 2025 | 9,490.00 | 9,520.00 | 9,370.00 | 9,500.00 | 9,500.00 | -0.63% | 190,539 |
| Jul 18, 2025 | 9,950.00 | 9,950.00 | 9,440.00 | 9,560.00 | 9,560.00 | -3.14% | 419,275 |
| Jul 17, 2025 | 9,990.00 | 10,040.00 | 9,820.00 | 9,870.00 | 9,870.00 | -0.40% | 259,854 |
| Jul 16, 2025 | 10,310.00 | 10,310.00 | 9,750.00 | 9,910.00 | 9,910.00 | -5.08% | 740,363 |
| Jul 15, 2025 | 10,670.00 | 10,730.00 | 10,220.00 | 10,440.00 | 10,440.00 | -1.32% | 530,694 |
| Jul 14, 2025 | 10,000.00 | 10,660.00 | 9,930.00 | 10,580.00 | 10,580.00 | 6.55% | 696,947 |
| Jul 11, 2025 | 9,980.00 | 10,080.00 | 9,830.00 | 9,930.00 | 9,930.00 | 3.22% | 561,557 |