Hyundai Motor Securities Co.,Ltd. (KRX:001500)
South Korea
· Delayed Price · Currency is KRW 11,320
-260 (-2.25%)
Apr 29, 2026, 2:50 PM KST
Hyundai Motor Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,490.00 | 11,730.00 | 11,340.00 | 11,580.00 | 11,580.00 | 0.87% | 350,475 |
| Apr 27, 2026 | 11,330.00 | 11,780.00 | 11,010.00 | 11,480.00 | 11,480.00 | 2.14% | 469,367 |
| Apr 24, 2026 | 11,200.00 | 11,290.00 | 11,120.00 | 11,240.00 | 11,240.00 | 0.36% | 166,372 |
| Apr 23, 2026 | 11,290.00 | 11,370.00 | 10,910.00 | 11,200.00 | 11,200.00 | 0.36% | 193,875 |
| Apr 22, 2026 | 11,190.00 | 11,190.00 | 10,830.00 | 11,160.00 | 11,160.00 | -0.36% | 158,099 |
| Apr 21, 2026 | 11,190.00 | 11,250.00 | 11,120.00 | 11,200.00 | 11,200.00 | 0.45% | 161,478 |
| Apr 20, 2026 | 11,030.00 | 11,240.00 | 10,920.00 | 11,150.00 | 11,150.00 | 0.90% | 163,955 |
| Apr 17, 2026 | 11,180.00 | 11,260.00 | 10,990.00 | 11,050.00 | 11,050.00 | -1.34% | 188,678 |
| Apr 16, 2026 | 11,260.00 | 11,260.00 | 11,090.00 | 11,200.00 | 11,200.00 | 0.54% | 186,281 |
| Apr 15, 2026 | 11,230.00 | 11,230.00 | 10,990.00 | 11,140.00 | 11,140.00 | 2.77% | 194,840 |
| Apr 14, 2026 | 10,750.00 | 10,990.00 | 10,700.00 | 10,840.00 | 10,840.00 | 3.93% | 222,032 |
| Apr 13, 2026 | 10,480.00 | 10,670.00 | 10,430.00 | 10,430.00 | 10,430.00 | -2.98% | 103,587 |
| Apr 10, 2026 | 10,740.00 | 10,800.00 | 10,610.00 | 10,750.00 | 10,750.00 | 2.38% | 138,573 |
| Apr 9, 2026 | 10,680.00 | 10,730.00 | 10,410.00 | 10,500.00 | 10,500.00 | -3.05% | 162,752 |
| Apr 8, 2026 | 10,460.00 | 10,880.00 | 10,430.00 | 10,830.00 | 10,830.00 | 7.55% | 434,761 |
| Apr 7, 2026 | 10,180.00 | 10,270.00 | 9,940.00 | 10,070.00 | 10,070.00 | 0.10% | 176,885 |
| Apr 6, 2026 | 10,030.00 | 10,170.00 | 9,700.00 | 10,060.00 | 10,060.00 | 0.30% | 193,830 |
| Apr 3, 2026 | 10,030.00 | 10,130.00 | 9,950.00 | 10,030.00 | 10,030.00 | 2.03% | 168,219 |
| Apr 2, 2026 | 10,500.00 | 10,680.00 | 9,740.00 | 9,830.00 | 9,830.00 | -8.22% | 987,245 |
| Apr 1, 2026 | 10,350.00 | 10,830.00 | 10,220.00 | 10,710.00 | 10,710.00 | 7.96% | 202,370 |
| Mar 31, 2026 | 10,200.00 | 10,350.00 | 9,900.00 | 9,920.00 | 9,920.00 | -4.34% | 284,811 |
| Mar 30, 2026 | 10,290.00 | 10,415.00 | 10,100.00 | 10,370.00 | 10,370.00 | -4.86% | 166,168 |
| Mar 27, 2026 | 10,700.00 | 11,020.00 | 10,550.00 | 10,900.00 | 10,530.00 | - | 131,324 |
| Mar 26, 2026 | 11,260.00 | 11,270.00 | 10,860.00 | 10,900.00 | 10,530.00 | -2.68% | 148,507 |
| Mar 25, 2026 | 11,070.00 | 11,500.00 | 11,070.00 | 11,200.00 | 10,819.82 | 2.66% | 254,364 |
| Mar 24, 2026 | 11,240.00 | 11,240.00 | 10,620.00 | 10,910.00 | 10,539.66 | 1.39% | 150,911 |
| Mar 23, 2026 | 11,190.00 | 11,190.00 | 10,600.00 | 10,760.00 | 10,394.75 | -7.00% | 203,597 |
| Mar 20, 2026 | 11,350.00 | 11,850.00 | 11,300.00 | 11,570.00 | 11,177.26 | 3.12% | 333,652 |
| Mar 19, 2026 | 11,260.00 | 11,420.00 | 11,190.00 | 11,220.00 | 10,839.14 | -3.28% | 163,651 |
| Mar 18, 2026 | 11,300.00 | 11,650.00 | 11,250.00 | 11,600.00 | 11,206.24 | 4.04% | 270,541 |
| Mar 17, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,150.00 | 10,771.51 | 1.55% | 131,060 |
| Mar 16, 2026 | 10,940.00 | 11,100.00 | 10,760.00 | 10,980.00 | 10,607.28 | 0.18% | 211,125 |
| Mar 13, 2026 | 10,870.00 | 11,170.00 | 10,810.00 | 10,960.00 | 10,587.96 | -2.75% | 191,279 |
| Mar 12, 2026 | 11,380.00 | 11,390.00 | 11,180.00 | 11,270.00 | 10,887.44 | -0.44% | 154,513 |
| Mar 11, 2026 | 11,430.00 | 11,660.00 | 11,130.00 | 11,320.00 | 10,935.74 | 1.98% | 395,455 |
| Mar 10, 2026 | 11,410.00 | 11,410.00 | 10,950.00 | 11,100.00 | 10,723.21 | 2.30% | 234,539 |
| Mar 9, 2026 | 10,610.00 | 10,850.00 | 10,360.00 | 10,850.00 | 10,481.70 | -4.74% | 305,036 |
| Mar 6, 2026 | 11,040.00 | 11,600.00 | 10,860.00 | 11,390.00 | 11,003.37 | 0.80% | 406,685 |
| Mar 5, 2026 | 11,500.00 | 11,660.00 | 11,100.00 | 11,300.00 | 10,916.42 | 9.92% | 575,755 |
| Mar 4, 2026 | 11,180.00 | 11,700.00 | 10,130.00 | 10,280.00 | 9,931.05 | -14.97% | 983,221 |
| Mar 3, 2026 | 12,400.00 | 12,540.00 | 11,950.00 | 12,090.00 | 11,679.61 | -7.36% | 982,930 |
| Feb 27, 2026 | 13,000.00 | 13,170.00 | 12,760.00 | 13,050.00 | 12,607.02 | -2.39% | 727,657 |
| Feb 26, 2026 | 12,750.00 | 14,500.00 | 12,370.00 | 13,370.00 | 12,916.16 | 3.72% | 4,378,819 |
| Feb 25, 2026 | 13,050.00 | 13,210.00 | 12,570.00 | 12,890.00 | 12,452.45 | 3.37% | 1,225,252 |
| Feb 24, 2026 | 12,460.00 | 12,620.00 | 12,020.00 | 12,470.00 | 12,046.71 | -2.96% | 1,162,092 |
| Feb 23, 2026 | 13,750.00 | 14,200.00 | 12,790.00 | 12,850.00 | 12,413.81 | -5.72% | 2,201,578 |
| Feb 20, 2026 | 14,850.00 | 14,880.00 | 13,260.00 | 13,630.00 | 13,167.33 | -1.23% | 4,189,380 |
| Feb 19, 2026 | 12,970.00 | 13,880.00 | 12,820.00 | 13,800.00 | 13,331.56 | 29.21% | 11,891,700 |
| Feb 13, 2026 | 10,200.00 | 10,990.00 | 9,960.00 | 10,680.00 | 10,317.47 | 8.98% | 1,375,755 |
| Feb 12, 2026 | 9,770.00 | 9,890.00 | 9,660.00 | 9,800.00 | 9,467.34 | 2.08% | 238,901 |
| Feb 11, 2026 | 9,610.00 | 9,670.00 | 9,490.00 | 9,600.00 | 9,274.13 | -0.10% | 101,260 |
| Feb 10, 2026 | 9,450.00 | 9,750.00 | 9,370.00 | 9,610.00 | 9,283.79 | 2.56% | 236,086 |
| Feb 9, 2026 | 9,500.00 | 9,580.00 | 9,250.00 | 9,370.00 | 9,051.94 | 1.52% | 373,667 |
| Feb 6, 2026 | 9,160.00 | 9,370.00 | 8,750.00 | 9,230.00 | 8,916.69 | -1.81% | 184,947 |
| Feb 5, 2026 | 9,550.00 | 9,630.00 | 9,350.00 | 9,400.00 | 9,080.92 | -2.79% | 125,878 |
| Feb 4, 2026 | 9,450.00 | 9,700.00 | 9,330.00 | 9,670.00 | 9,341.75 | 1.79% | 227,155 |
| Feb 3, 2026 | 9,080.00 | 9,550.00 | 9,060.00 | 9,500.00 | 9,177.52 | 6.74% | 272,310 |
| Feb 2, 2026 | 9,370.00 | 9,370.00 | 8,820.00 | 8,900.00 | 8,597.89 | -6.51% | 351,889 |
| Jan 30, 2026 | 9,410.00 | 9,670.00 | 9,320.00 | 9,520.00 | 9,196.84 | 0.11% | 461,217 |
| Jan 29, 2026 | 8,980.00 | 9,510.00 | 8,750.00 | 9,510.00 | 9,187.18 | 5.55% | 602,828 |
| Jan 28, 2026 | 9,130.00 | 9,190.00 | 8,950.00 | 9,010.00 | 8,704.16 | -0.33% | 328,357 |
| Jan 27, 2026 | 8,990.00 | 9,100.00 | 8,830.00 | 9,040.00 | 8,733.14 | 1.23% | 211,261 |
| Jan 26, 2026 | 9,110.00 | 9,120.00 | 8,880.00 | 8,930.00 | 8,626.87 | -1.54% | 201,815 |
| Jan 23, 2026 | 8,680.00 | 9,090.00 | 8,640.00 | 9,070.00 | 8,762.12 | 5.59% | 588,691 |
| Jan 22, 2026 | 8,600.00 | 8,890.00 | 8,480.00 | 8,590.00 | 8,298.41 | 2.38% | 190,669 |
| Jan 21, 2026 | 8,470.00 | 8,470.00 | 8,240.00 | 8,390.00 | 8,105.20 | -1.76% | 141,630 |
| Jan 20, 2026 | 8,510.00 | 8,700.00 | 8,340.00 | 8,540.00 | 8,250.11 | 0.23% | 191,407 |
| Jan 19, 2026 | 8,530.00 | 8,720.00 | 8,380.00 | 8,520.00 | 8,230.79 | 0.95% | 220,425 |
| Jan 16, 2026 | 8,350.00 | 8,610.00 | 8,300.00 | 8,440.00 | 8,153.50 | 1.69% | 208,037 |
| Jan 15, 2026 | 8,060.00 | 8,310.00 | 8,050.00 | 8,300.00 | 8,018.26 | 2.85% | 279,546 |
| Jan 14, 2026 | 8,020.00 | 8,120.00 | 7,890.00 | 8,070.00 | 7,796.06 | 0.62% | 133,210 |
| Jan 13, 2026 | 7,990.00 | 8,050.00 | 7,900.00 | 8,020.00 | 7,747.76 | 1.39% | 114,649 |
| Jan 12, 2026 | 7,890.00 | 8,050.00 | 7,850.00 | 7,910.00 | 7,641.50 | 0.64% | 132,228 |
| Jan 9, 2026 | 7,930.00 | 7,930.00 | 7,850.00 | 7,860.00 | 7,593.19 | -0.38% | 105,822 |
| Jan 8, 2026 | 8,030.00 | 8,030.00 | 7,880.00 | 7,890.00 | 7,622.17 | -1.99% | 139,349 |
| Jan 7, 2026 | 8,190.00 | 8,200.00 | 7,960.00 | 8,050.00 | 7,776.74 | -1.71% | 127,446 |
| Jan 6, 2026 | 7,980.00 | 8,220.00 | 7,900.00 | 8,190.00 | 7,911.99 | 3.54% | 195,283 |
| Jan 5, 2026 | 7,900.00 | 8,000.00 | 7,840.00 | 7,910.00 | 7,641.50 | 0.13% | 137,736 |
| Jan 2, 2026 | 7,900.00 | 7,900.00 | 7,770.00 | 7,900.00 | 7,631.83 | -0.25% | 128,354 |
| Dec 30, 2025 | 7,950.00 | 7,970.00 | 7,880.00 | 7,920.00 | 7,651.16 | -0.25% | 83,673 |
| Dec 29, 2025 | 8,010.00 | 8,030.00 | 7,880.00 | 7,940.00 | 7,670.48 | -0.87% | 57,468 |
| Dec 26, 2025 | 8,050.00 | 8,110.00 | 8,010.00 | 8,010.00 | 7,738.10 | -0.62% | 59,788 |
| Dec 24, 2025 | 8,130.00 | 8,140.00 | 8,050.00 | 8,060.00 | 7,786.40 | -0.37% | 82,675 |
| Dec 23, 2025 | 8,170.00 | 8,210.00 | 8,070.00 | 8,090.00 | 7,815.39 | -0.37% | 80,340 |
| Dec 22, 2025 | 8,090.00 | 8,190.00 | 8,080.00 | 8,120.00 | 7,844.37 | 1.00% | 64,490 |
| Dec 19, 2025 | 8,030.00 | 8,090.00 | 7,980.00 | 8,040.00 | 7,767.08 | 0.63% | 118,104 |
| Dec 18, 2025 | 7,980.00 | 8,090.00 | 7,950.00 | 7,990.00 | 7,718.78 | -0.62% | 52,606 |
| Dec 17, 2025 | 8,050.00 | 8,100.00 | 7,980.00 | 8,040.00 | 7,767.08 | 0.25% | 82,470 |
| Dec 16, 2025 | 8,150.00 | 8,160.00 | 8,020.00 | 8,020.00 | 7,747.76 | -0.99% | 99,416 |
| Dec 15, 2025 | 8,110.00 | 8,190.00 | 8,080.00 | 8,100.00 | 7,825.05 | -1.94% | 73,226 |
| Dec 12, 2025 | 8,090.00 | 8,280.00 | 8,050.00 | 8,260.00 | 7,979.61 | 2.74% | 355,494 |
| Dec 11, 2025 | 8,090.00 | 8,170.00 | 8,040.00 | 8,040.00 | 7,767.08 | -0.25% | 109,319 |
| Dec 10, 2025 | 8,150.00 | 8,160.00 | 8,040.00 | 8,060.00 | 7,786.40 | -0.86% | 40,858 |
| Dec 9, 2025 | 8,210.00 | 8,210.00 | 8,090.00 | 8,130.00 | 7,854.03 | -0.85% | 64,898 |
| Dec 8, 2025 | 8,330.00 | 8,360.00 | 8,180.00 | 8,200.00 | 7,921.65 | -1.09% | 66,838 |
| Dec 5, 2025 | 8,240.00 | 8,320.00 | 8,170.00 | 8,290.00 | 8,008.60 | 0.61% | 48,611 |
| Dec 4, 2025 | 8,410.00 | 8,410.00 | 8,220.00 | 8,240.00 | 7,960.29 | -1.08% | 67,952 |
| Dec 3, 2025 | 8,220.00 | 8,390.00 | 8,160.00 | 8,330.00 | 8,047.24 | 1.96% | 136,780 |
| Dec 2, 2025 | 8,090.00 | 8,180.00 | 8,090.00 | 8,170.00 | 7,892.67 | 1.24% | 125,347 |
| Dec 1, 2025 | 8,130.00 | 8,210.00 | 8,020.00 | 8,070.00 | 7,796.06 | -0.62% | 70,164 |