Skip to main content
Hyundai Motor Company (KRX:005380)
South Korea flag South Korea · Delayed Price · Currency is KRW
315,000
+31,500 (11.11%)
At close: Dec 5, 2025

Hyundai Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025282,000.00316,500.00280,000.00315,000.00315,000.0011.11%3,890,939
Dec 4, 2025273,000.00284,500.00270,000.00283,500.00283,500.006.38%1,994,120
Dec 3, 2025266,500.00267,500.00263,000.00266,500.00266,500.000.19%483,994
Dec 2, 2025257,500.00267,500.00257,000.00266,000.00266,000.004.52%1,084,944
Dec 1, 2025261,000.00261,500.00253,500.00254,500.00254,500.00-2.68%555,471
Nov 28, 2025261,500.00265,500.00259,000.00261,500.00261,500.00-497,272
Nov 27, 2025261,500.00262,500.00259,500.00261,500.00261,500.00-289,061
Nov 26, 2025260,500.00262,000.00259,500.00261,500.00259,000.001.55%402,767
Nov 25, 2025261,000.00262,000.00256,500.00257,500.00255,038.24-390,393
Nov 24, 2025262,000.00262,000.00257,500.00257,500.00255,038.24-0.77%610,389
Nov 21, 2025255,000.00261,000.00254,500.00259,500.00257,019.12-0.95%538,414
Nov 20, 2025267,000.00267,500.00262,000.00262,000.00259,495.22-0.76%501,196
Nov 19, 2025272,000.00272,000.00261,500.00264,000.00261,476.10-0.19%413,452
Nov 18, 2025269,000.00271,500.00263,500.00264,500.00261,971.32-2.58%475,705
Nov 17, 2025275,500.00275,500.00271,500.00271,500.00268,904.40-0.37%384,305
Nov 14, 2025272,500.00278,000.00272,000.00272,500.00269,894.84-2.15%579,023
Nov 13, 2025273,000.00279,000.00272,500.00278,500.00275,837.481.09%681,153
Nov 12, 2025271,500.00278,500.00269,500.00275,500.00272,866.162.42%807,526
Nov 11, 2025272,500.00274,000.00267,500.00269,000.00266,428.30-0.55%494,203
Nov 10, 2025266,500.00274,000.00265,000.00270,500.00267,913.962.46%692,464
Nov 7, 2025261,000.00267,000.00259,500.00264,000.00261,476.10-1.86%666,772
Nov 6, 2025274,500.00275,000.00264,500.00269,000.00266,428.300.19%686,561
Nov 5, 2025270,000.00271,500.00259,000.00268,500.00265,933.08-2.72%1,420,277
Nov 4, 2025286,500.00288,500.00276,000.00276,000.00273,361.38-5.32%1,416,294
Nov 3, 2025297,500.00298,000.00288,000.00291,500.00288,713.190.52%1,498,016
Oct 31, 2025273,500.00294,000.00270,500.00290,000.00287,227.539.43%3,631,736
Oct 30, 2025287,500.00289,500.00263,000.00265,000.00262,466.542.71%2,958,411
Oct 29, 2025254,500.00259,500.00251,000.00258,000.00255,533.462.99%937,830
Oct 28, 2025253,500.00253,500.00249,000.00250,500.00248,105.16-1.57%677,447
Oct 27, 2025253,500.00259,500.00253,000.00254,500.00252,066.920.79%763,121
Oct 24, 2025253,500.00254,000.00248,000.00252,500.00250,086.040.20%775,983
Oct 23, 2025256,500.00258,500.00251,000.00252,000.00249,590.82-3.45%909,720
Oct 22, 2025265,000.00265,000.00254,500.00261,000.00258,504.781.75%1,060,973
Oct 21, 2025252,000.00267,000.00251,500.00256,500.00254,047.803.43%2,002,410
Oct 20, 2025251,500.00252,000.00241,500.00248,000.00245,629.062.06%1,155,423
Oct 17, 2025241,000.00246,000.00239,500.00243,000.00240,676.860.41%994,190
Oct 16, 2025237,000.00245,000.00234,000.00242,000.00239,686.428.28%2,115,204
Oct 15, 2025223,000.00224,000.00220,000.00223,500.00221,363.290.22%670,710
Oct 14, 2025218,500.00225,000.00218,000.00223,000.00220,868.072.06%885,802
Oct 13, 2025214,500.00219,500.00214,000.00218,500.00216,411.090.69%544,349
Oct 10, 2025219,000.00220,250.00216,500.00217,000.00214,925.43-1.36%779,161
Oct 2, 2025216,500.00223,000.00216,500.00220,000.00217,896.752.09%1,099,674
Oct 1, 2025215,500.00217,000.00215,000.00215,500.00213,439.770.23%297,048
Sep 30, 2025214,000.00216,000.00214,000.00215,000.00212,944.55-339,691
Sep 29, 2025215,500.00216,500.00214,000.00215,000.00212,944.550.23%339,105
Sep 26, 2025215,000.00215,500.00213,000.00214,500.00212,449.33-1.15%448,652
Sep 25, 2025217,000.00217,500.00215,500.00217,000.00214,925.43-0.23%509,882
Sep 24, 2025218,000.00219,500.00216,500.00217,500.00215,420.65-0.68%383,310
Sep 23, 2025217,500.00220,000.00217,500.00219,000.00216,906.310.46%473,760
Sep 22, 2025215,000.00219,000.00214,500.00218,000.00215,915.871.87%499,195
Sep 19, 2025218,000.00218,500.00212,000.00214,000.00211,954.11-2.06%1,301,527
Sep 18, 2025216,500.00218,500.00215,000.00218,500.00216,411.091.16%652,885
Sep 17, 2025216,000.00216,500.00215,000.00216,000.00213,934.990.47%412,548
Sep 16, 2025216,000.00216,500.00215,000.00215,000.00212,944.55-492,855
Sep 15, 2025221,500.00221,500.00215,000.00215,000.00212,944.55-3.80%1,712,249
Sep 12, 2025222,500.00224,000.00220,500.00223,500.00221,363.290.22%666,184
Sep 11, 2025221,500.00223,000.00219,000.00223,000.00220,868.071.13%569,436
Sep 10, 2025219,500.00222,000.00219,000.00220,500.00218,391.970.68%427,432
Sep 9, 2025219,500.00220,500.00218,500.00219,000.00216,906.310.23%407,652
Sep 8, 2025218,000.00218,500.00215,500.00218,500.00216,411.09-0.68%382,254
Sep 5, 2025222,000.00222,500.00219,500.00220,000.00217,896.75-0.68%245,652
Sep 4, 2025221,000.00221,500.00219,500.00221,500.00219,382.41-249,504
Sep 3, 2025218,500.00223,500.00218,500.00221,500.00219,382.410.68%459,718
Sep 2, 2025221,000.00221,000.00217,000.00220,000.00217,896.75-0.23%365,383
Sep 1, 2025220,500.00223,000.00219,000.00220,500.00218,391.970.23%504,672
Aug 29, 2025223,000.00224,500.00218,500.00220,000.00217,896.75-0.90%606,655
Aug 28, 2025218,500.00225,000.00218,000.00222,000.00219,877.630.91%734,689
Aug 27, 2025219,000.00221,000.00218,500.00220,000.00215,420.650.69%337,163
Aug 26, 2025220,500.00222,000.00217,500.00218,500.00213,951.87-1.58%806,670
Aug 25, 2025221,500.00222,000.00217,500.00222,000.00217,379.020.91%419,600
Aug 22, 2025222,000.00223,500.00219,500.00220,000.00215,420.65-0.68%401,067
Aug 21, 2025221,000.00224,500.00220,500.00221,500.00216,889.430.45%601,284
Aug 20, 2025218,500.00222,000.00217,500.00220,500.00215,910.240.68%784,564
Aug 19, 2025216,500.00219,000.00215,000.00219,000.00214,441.471.15%442,222
Aug 18, 2025217,500.00218,000.00215,000.00216,500.00211,993.50-0.46%405,813
Aug 14, 2025216,000.00219,000.00216,000.00217,500.00212,972.690.69%546,695
Aug 13, 2025215,500.00216,000.00214,000.00216,000.00211,503.911.41%377,571
Aug 12, 2025212,000.00216,000.00211,500.00213,000.00208,566.360.24%347,183
Aug 11, 2025213,000.00213,500.00211,500.00212,500.00208,076.76-298,656
Aug 8, 2025212,500.00214,000.00211,500.00212,500.00208,076.76-440,664
Aug 7, 2025213,500.00215,000.00211,000.00212,500.00208,076.760.95%421,547
Aug 6, 2025209,000.00211,500.00208,500.00210,500.00206,118.39-385,330
Aug 5, 2025213,000.00215,000.00209,500.00210,500.00206,118.39-0.24%480,510
Aug 4, 2025210,000.00212,500.00207,000.00211,000.00206,607.990.48%651,682
Aug 1, 2025211,000.00215,500.00210,000.00210,000.00205,628.80-1.41%1,083,280
Jul 31, 2025233,000.00233,000.00212,000.00213,000.00208,566.36-4.48%2,956,498
Jul 30, 2025215,500.00228,000.00215,500.00223,000.00218,358.202.29%1,239,327
Jul 29, 2025217,500.00218,500.00214,000.00218,000.00213,462.28-0.23%646,415
Jul 28, 2025221,500.00222,500.00216,000.00218,500.00213,951.870.92%692,799
Jul 25, 2025215,000.00221,000.00214,000.00216,500.00211,993.50-0.46%665,815
Jul 24, 2025221,000.00225,500.00214,500.00217,500.00212,972.69-2.03%1,417,925
Jul 23, 2025213,000.00223,000.00213,000.00222,000.00217,379.027.51%2,832,242
Jul 22, 2025209,000.00209,500.00204,500.00206,500.00202,201.66-1.20%441,603
Jul 21, 2025209,500.00210,500.00208,000.00209,000.00204,649.62-0.71%460,835
Jul 18, 2025210,000.00212,500.00208,500.00210,500.00206,118.390.24%317,353
Jul 17, 2025208,500.00212,000.00205,500.00210,000.00205,628.801.20%611,349
Jul 16, 2025211,000.00211,000.00207,500.00207,500.00203,180.84-1.66%492,782
Jul 15, 2025217,000.00217,500.00209,500.00211,000.00206,607.99-2.76%1,111,748
Jul 14, 2025208,500.00218,000.00208,000.00217,000.00212,483.104.33%1,241,993
Jul 11, 2025209,000.00211,500.00207,500.00208,000.00203,670.43-592,335