Hyundai Motor Securities Co.,Ltd. (KRX:001500)
South Korea
· Delayed Price · Currency is KRW 10,850
-540 (-4.74%)
At close: Mar 9, 2026
Hyundai Motor Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,610.00 | 10,850.00 | 10,360.00 | 10,850.00 | 10,850.00 | -4.74% | 295,517 |
| Mar 6, 2026 | 11,040.00 | 11,600.00 | 10,860.00 | 11,390.00 | 11,390.00 | 0.80% | 406,685 |
| Mar 5, 2026 | 11,500.00 | 11,660.00 | 11,100.00 | 11,300.00 | 11,300.00 | 9.92% | 575,751 |
| Mar 4, 2026 | 11,180.00 | 11,700.00 | 10,130.00 | 10,280.00 | 10,280.00 | -14.97% | 983,221 |
| Mar 3, 2026 | 12,400.00 | 12,540.00 | 11,950.00 | 12,090.00 | 12,090.00 | -7.36% | 982,910 |
| Feb 27, 2026 | 13,000.00 | 13,170.00 | 12,760.00 | 13,050.00 | 13,050.00 | -2.39% | 727,625 |
| Feb 26, 2026 | 12,750.00 | 14,500.00 | 12,370.00 | 13,370.00 | 13,370.00 | 3.72% | 4,378,819 |
| Feb 25, 2026 | 13,050.00 | 13,210.00 | 12,570.00 | 12,890.00 | 12,890.00 | 3.37% | 1,225,252 |
| Feb 24, 2026 | 12,460.00 | 12,620.00 | 12,020.00 | 12,470.00 | 12,470.00 | -2.96% | 1,162,092 |
| Feb 23, 2026 | 13,750.00 | 14,200.00 | 12,790.00 | 12,850.00 | 12,850.00 | -5.72% | 2,201,578 |
| Feb 20, 2026 | 14,850.00 | 14,880.00 | 13,260.00 | 13,630.00 | 13,630.00 | -1.23% | 4,189,380 |
| Feb 19, 2026 | 12,970.00 | 13,880.00 | 12,820.00 | 13,800.00 | 13,800.00 | 29.21% | 11,891,700 |
| Feb 13, 2026 | 10,200.00 | 10,990.00 | 9,960.00 | 10,680.00 | 10,680.00 | 8.98% | 1,375,755 |
| Feb 12, 2026 | 9,770.00 | 9,890.00 | 9,660.00 | 9,800.00 | 9,800.00 | 2.08% | 238,901 |
| Feb 11, 2026 | 9,610.00 | 9,670.00 | 9,490.00 | 9,600.00 | 9,600.00 | -0.10% | 101,260 |
| Feb 10, 2026 | 9,450.00 | 9,750.00 | 9,370.00 | 9,610.00 | 9,610.00 | 2.56% | 236,086 |
| Feb 9, 2026 | 9,500.00 | 9,580.00 | 9,250.00 | 9,370.00 | 9,370.00 | 1.52% | 373,667 |
| Feb 6, 2026 | 9,160.00 | 9,370.00 | 8,750.00 | 9,230.00 | 9,230.00 | -1.81% | 184,947 |
| Feb 5, 2026 | 9,550.00 | 9,630.00 | 9,350.00 | 9,400.00 | 9,400.00 | -2.79% | 125,878 |
| Feb 4, 2026 | 9,450.00 | 9,700.00 | 9,330.00 | 9,670.00 | 9,670.00 | 1.79% | 227,155 |
| Feb 3, 2026 | 9,080.00 | 9,550.00 | 9,060.00 | 9,500.00 | 9,500.00 | 6.74% | 272,310 |
| Feb 2, 2026 | 9,370.00 | 9,370.00 | 8,820.00 | 8,900.00 | 8,900.00 | -6.51% | 351,889 |
| Jan 30, 2026 | 9,410.00 | 9,670.00 | 9,320.00 | 9,520.00 | 9,520.00 | 0.11% | 461,217 |
| Jan 29, 2026 | 8,980.00 | 9,510.00 | 8,750.00 | 9,510.00 | 9,510.00 | 5.55% | 602,828 |
| Jan 28, 2026 | 9,130.00 | 9,190.00 | 8,950.00 | 9,010.00 | 9,010.00 | -0.33% | 328,357 |
| Jan 27, 2026 | 8,990.00 | 9,100.00 | 8,830.00 | 9,040.00 | 9,040.00 | 1.23% | 211,261 |
| Jan 26, 2026 | 9,110.00 | 9,120.00 | 8,880.00 | 8,930.00 | 8,930.00 | -1.54% | 201,815 |
| Jan 23, 2026 | 8,680.00 | 9,090.00 | 8,640.00 | 9,070.00 | 9,070.00 | 5.59% | 588,691 |
| Jan 22, 2026 | 8,600.00 | 8,890.00 | 8,480.00 | 8,590.00 | 8,590.00 | 2.38% | 190,669 |
| Jan 21, 2026 | 8,470.00 | 8,470.00 | 8,240.00 | 8,390.00 | 8,390.00 | -1.76% | 141,630 |
| Jan 20, 2026 | 8,510.00 | 8,700.00 | 8,340.00 | 8,540.00 | 8,540.00 | 0.23% | 191,407 |
| Jan 19, 2026 | 8,530.00 | 8,720.00 | 8,380.00 | 8,520.00 | 8,520.00 | 0.95% | 220,425 |
| Jan 16, 2026 | 8,350.00 | 8,610.00 | 8,300.00 | 8,440.00 | 8,440.00 | 1.69% | 208,037 |
| Jan 15, 2026 | 8,060.00 | 8,310.00 | 8,050.00 | 8,300.00 | 8,300.00 | 2.85% | 279,546 |
| Jan 14, 2026 | 8,020.00 | 8,120.00 | 7,890.00 | 8,070.00 | 8,070.00 | 0.62% | 133,210 |
| Jan 13, 2026 | 7,990.00 | 8,050.00 | 7,900.00 | 8,020.00 | 8,020.00 | 1.39% | 114,649 |
| Jan 12, 2026 | 7,890.00 | 8,050.00 | 7,850.00 | 7,910.00 | 7,910.00 | 0.64% | 132,228 |
| Jan 9, 2026 | 7,930.00 | 7,930.00 | 7,850.00 | 7,860.00 | 7,860.00 | -0.38% | 105,822 |
| Jan 8, 2026 | 8,030.00 | 8,030.00 | 7,880.00 | 7,890.00 | 7,890.00 | -1.99% | 139,349 |
| Jan 7, 2026 | 8,190.00 | 8,200.00 | 7,960.00 | 8,050.00 | 8,050.00 | -1.71% | 127,446 |
| Jan 6, 2026 | 7,980.00 | 8,220.00 | 7,900.00 | 8,190.00 | 8,190.00 | 3.54% | 195,283 |
| Jan 5, 2026 | 7,900.00 | 8,000.00 | 7,840.00 | 7,910.00 | 7,910.00 | 0.13% | 137,736 |
| Jan 2, 2026 | 7,900.00 | 7,900.00 | 7,770.00 | 7,900.00 | 7,900.00 | -0.25% | 128,354 |
| Dec 30, 2025 | 7,950.00 | 7,970.00 | 7,880.00 | 7,920.00 | 7,920.00 | -0.25% | 83,673 |
| Dec 29, 2025 | 8,010.00 | 8,030.00 | 7,880.00 | 7,940.00 | 7,940.00 | -0.87% | 57,468 |
| Dec 26, 2025 | 8,050.00 | 8,110.00 | 8,010.00 | 8,010.00 | 8,010.00 | -0.62% | 59,788 |
| Dec 24, 2025 | 8,130.00 | 8,140.00 | 8,050.00 | 8,060.00 | 8,060.00 | -0.37% | 82,675 |
| Dec 23, 2025 | 8,170.00 | 8,210.00 | 8,070.00 | 8,090.00 | 8,090.00 | -0.37% | 80,340 |
| Dec 22, 2025 | 8,090.00 | 8,190.00 | 8,080.00 | 8,120.00 | 8,120.00 | 1.00% | 64,490 |
| Dec 19, 2025 | 8,030.00 | 8,090.00 | 7,980.00 | 8,040.00 | 8,040.00 | 0.63% | 118,104 |
| Dec 18, 2025 | 7,980.00 | 8,090.00 | 7,950.00 | 7,990.00 | 7,990.00 | -0.62% | 52,606 |
| Dec 17, 2025 | 8,050.00 | 8,100.00 | 7,980.00 | 8,040.00 | 8,040.00 | 0.25% | 82,470 |
| Dec 16, 2025 | 8,150.00 | 8,160.00 | 8,020.00 | 8,020.00 | 8,020.00 | -0.99% | 99,416 |
| Dec 15, 2025 | 8,110.00 | 8,190.00 | 8,080.00 | 8,100.00 | 8,100.00 | -1.94% | 73,226 |
| Dec 12, 2025 | 8,090.00 | 8,280.00 | 8,050.00 | 8,260.00 | 8,260.00 | 2.74% | 355,494 |
| Dec 11, 2025 | 8,090.00 | 8,170.00 | 8,040.00 | 8,040.00 | 8,040.00 | -0.25% | 109,319 |
| Dec 10, 2025 | 8,150.00 | 8,160.00 | 8,040.00 | 8,060.00 | 8,060.00 | -0.86% | 40,858 |
| Dec 9, 2025 | 8,210.00 | 8,210.00 | 8,090.00 | 8,130.00 | 8,130.00 | -0.85% | 64,898 |
| Dec 8, 2025 | 8,330.00 | 8,360.00 | 8,180.00 | 8,200.00 | 8,200.00 | -1.09% | 66,838 |
| 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% | 136,780 |
| 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 |