Skip to main content
Hyundai Motor Company (KRX:005380)
South Korea flag South Korea · Delayed Price · Currency is KRW
507,000
-46,000 (-8.32%)
At close: Mar 9, 2026

Hyundai Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026504,000.00511,000.00491,000.00507,000.00507,000.00-8.32%1,895,041
Mar 6, 2026532,000.00564,000.00530,000.00553,000.00553,000.000.91%1,582,100
Mar 5, 2026565,000.00582,000.00540,000.00548,000.00548,000.009.38%2,663,462
Mar 4, 2026560,000.00593,000.00497,500.00501,000.00501,000.00-15.80%4,852,933
Mar 3, 2026654,000.00658,000.00594,000.00595,000.00595,000.00-11.72%3,762,527
Feb 27, 2026592,000.00687,000.00590,000.00674,000.00674,000.0010.67%4,289,368
Feb 26, 2026574,000.00618,000.00563,000.00609,000.00609,000.006.47%2,894,165
Feb 25, 2026535,000.00584,000.00532,000.00572,000.00569,500.009.16%4,149,172
Feb 24, 2026522,000.00530,000.00505,000.00524,000.00521,709.790.19%1,490,869
Feb 23, 2026524,000.00541,000.00517,000.00523,000.00520,714.162.75%2,094,265
Feb 20, 2026516,000.00516,000.00504,000.00509,000.00506,775.35-0.78%1,251,835
Feb 19, 2026504,000.00523,000.00495,500.00513,000.00510,757.872.81%1,907,584
Feb 13, 2026499,500.00509,500.00497,500.00499,000.00496,819.06-1.38%1,147,006
Feb 12, 2026512,000.00512,000.00498,000.00506,000.00503,788.46-0.59%1,733,637
Feb 11, 2026480,500.00515,000.00477,000.00509,000.00506,775.355.93%3,270,111
Feb 10, 2026499,000.00505,000.00479,000.00480,500.00478,399.910.52%1,738,747
Feb 9, 2026484,000.00485,000.00473,000.00478,000.00475,910.842.25%1,518,143
Feb 6, 2026469,500.00473,000.00452,000.00467,500.00465,456.73-4.30%2,023,516
Feb 5, 2026492,500.00508,000.00483,500.00488,500.00486,364.95-3.08%1,653,286
Feb 4, 2026502,000.00518,000.00497,500.00504,000.00501,797.202.54%1,706,630
Feb 3, 2026487,000.00495,000.00473,000.00491,500.00489,351.842.82%2,275,995
Feb 2, 2026486,000.00507,000.00473,000.00478,000.00475,910.84-4.40%2,652,237
Jan 30, 2026516,000.00517,000.00500,000.00500,000.00497,814.69-5.30%3,032,673
Jan 29, 2026501,000.00529,000.00494,000.00528,000.00525,692.317.21%5,431,226
Jan 28, 2026505,000.00506,000.00490,500.00492,500.00490,347.470.82%2,514,604
Jan 27, 2026473,000.00499,000.00469,000.00488,500.00486,364.95-0.81%4,492,400
Jan 26, 2026499,000.00515,000.00490,000.00492,500.00490,347.47-3.43%3,680,159
Jan 23, 2026530,000.00543,000.00500,000.00510,000.00507,770.98-3.59%4,774,169
Jan 22, 2026586,000.00590,000.00525,000.00529,000.00526,687.94-3.64%7,176,207
Jan 21, 2026468,000.00551,000.00467,500.00549,000.00546,600.5214.61%7,830,202
Jan 20, 2026494,000.00496,500.00460,500.00479,000.00476,906.47-0.21%5,235,613
Jan 19, 2026420,000.00487,000.00419,500.00480,000.00477,902.1016.22%5,990,850
Jan 16, 2026426,500.00426,500.00408,000.00413,000.00411,194.93-2.13%2,589,883
Jan 15, 2026409,500.00425,000.00405,000.00422,000.00420,155.592.55%2,864,894
Jan 14, 2026406,500.00413,500.00398,000.00411,500.00409,701.491.35%2,861,932
Jan 13, 2026380,500.00413,500.00378,000.00406,000.00404,225.5210.63%5,463,622
Jan 12, 2026383,000.00383,500.00358,500.00367,000.00365,395.980.27%3,027,809
Jan 9, 2026349,000.00369,000.00340,000.00366,000.00364,400.357.49%3,104,258
Jan 8, 2026361,000.00361,000.00338,000.00340,500.00339,011.80-2.85%3,053,301
Jan 7, 2026314,000.00362,000.00313,000.00350,500.00348,968.0913.80%7,764,177
Jan 6, 2026318,000.00330,000.00304,000.00308,000.00306,653.851.15%3,346,949
Jan 5, 2026302,500.00310,000.00302,000.00304,500.00303,169.142.01%1,292,161
Jan 2, 2026299,500.00302,000.00293,000.00298,500.00297,195.370.67%955,205
Dec 30, 2025291,000.00297,500.00289,500.00296,500.00295,204.111.02%628,188
Dec 29, 2025284,500.00294,000.00282,500.00293,500.00292,217.222.62%697,450
Dec 26, 2025292,000.00292,000.00285,000.00286,000.00284,750.00-1.04%847,245
Dec 24, 2025289,000.00300,000.00287,000.00289,000.00287,736.890.70%1,295,368
Dec 23, 2025290,500.00292,500.00285,500.00287,000.00285,745.63-0.69%699,584
Dec 22, 2025290,500.00290,500.00285,000.00289,000.00287,736.890.17%676,748
Dec 19, 2025285,500.00288,500.00278,500.00288,500.00287,239.072.12%1,210,816
Dec 18, 2025280,500.00285,000.00280,000.00282,500.00281,265.30-1.22%705,877
Dec 17, 2025288,000.00288,500.00284,000.00286,000.00284,750.00-686,802
Dec 16, 2025296,500.00301,500.00284,500.00286,000.00284,750.00-2.56%1,264,096
Dec 15, 2025296,500.00297,500.00293,500.00293,500.00292,217.22-2.65%798,990
Dec 12, 2025299,000.00303,000.00295,500.00301,500.00300,182.262.03%827,283
Dec 11, 2025304,000.00306,500.00295,500.00295,500.00294,208.48-2.31%1,465,528
Dec 10, 2025304,500.00306,000.00297,500.00302,500.00301,177.88-1.47%1,173,271
Dec 9, 2025308,000.00312,000.00301,500.00307,000.00305,658.22-2.69%1,229,611
Dec 8, 2025321,000.00321,000.00308,500.00315,500.00314,121.070.16%1,913,789
Dec 5, 2025282,000.00316,500.00280,000.00315,000.00313,623.2511.11%3,892,799
Dec 4, 2025273,000.00284,500.00270,000.00283,500.00282,260.936.38%1,994,134
Dec 3, 2025266,500.00267,500.00263,000.00266,500.00265,335.230.19%483,994
Dec 2, 2025257,500.00267,500.00257,000.00266,000.00264,837.414.52%1,084,944
Dec 1, 2025261,000.00261,500.00253,500.00254,500.00253,387.67-2.68%555,473
Nov 28, 2025261,500.00265,500.00259,000.00261,500.00260,357.08-511,004
Nov 27, 2025261,500.00262,500.00259,500.00261,500.00260,357.08-289,061
Nov 26, 2025260,500.00262,000.00259,500.00261,500.00257,868.011.55%402,781
Nov 25, 2025261,000.00262,000.00256,500.00257,500.00253,923.56-390,393
Nov 24, 2025262,000.00262,000.00257,500.00257,500.00253,923.56-0.77%610,389
Nov 21, 2025255,000.00261,000.00254,500.00259,500.00255,895.79-0.95%538,414
Nov 20, 2025267,000.00267,500.00262,000.00262,000.00258,361.06-0.76%501,196
Nov 19, 2025272,000.00272,000.00261,500.00264,000.00260,333.28-0.19%413,452
Nov 18, 2025269,000.00271,500.00263,500.00264,500.00260,826.34-2.58%475,705
Nov 17, 2025275,500.00275,500.00271,500.00271,500.00267,729.12-0.37%384,305
Nov 14, 2025272,500.00278,000.00272,000.00272,500.00268,715.23-2.15%579,023
Nov 13, 2025273,000.00279,000.00272,500.00278,500.00274,631.891.09%681,153
Nov 12, 2025271,500.00278,500.00269,500.00275,500.00271,673.562.42%807,526
Nov 11, 2025272,500.00274,000.00267,500.00269,000.00265,263.84-0.55%494,203
Nov 10, 2025266,500.00274,000.00265,000.00270,500.00266,743.012.46%692,464
Nov 7, 2025261,000.00267,000.00259,500.00264,000.00260,333.28-1.86%666,772
Nov 6, 2025274,500.00275,000.00264,500.00269,000.00265,263.840.19%686,561
Nov 5, 2025270,000.00271,500.00259,000.00268,500.00264,770.78-2.72%1,420,277
Nov 4, 2025286,500.00288,500.00276,000.00276,000.00272,166.62-5.32%1,416,294
Nov 3, 2025297,500.00298,000.00288,000.00291,500.00287,451.330.52%1,498,016
Oct 31, 2025273,500.00294,000.00270,500.00290,000.00285,972.179.43%3,631,736
Oct 30, 2025287,500.00289,500.00263,000.00265,000.00261,319.402.71%2,958,411
Oct 29, 2025254,500.00259,500.00251,000.00258,000.00254,416.622.99%937,830
Oct 28, 2025253,500.00253,500.00249,000.00250,500.00247,020.79-1.57%677,447
Oct 27, 2025253,500.00259,500.00253,000.00254,500.00250,965.230.79%763,121
Oct 24, 2025253,500.00254,000.00248,000.00252,500.00248,993.010.20%775,983
Oct 23, 2025256,500.00258,500.00251,000.00252,000.00248,499.95-3.45%909,720
Oct 22, 2025265,000.00265,000.00254,500.00261,000.00257,374.951.75%1,060,973
Oct 21, 2025252,000.00267,000.00251,500.00256,500.00252,937.453.43%2,002,410
Oct 20, 2025251,500.00252,000.00241,500.00248,000.00244,555.512.06%1,155,423
Oct 17, 2025241,000.00246,000.00239,500.00243,000.00239,624.950.41%994,190
Oct 16, 2025237,000.00245,000.00234,000.00242,000.00238,638.848.28%2,115,204
Oct 15, 2025223,000.00224,000.00220,000.00223,500.00220,395.790.22%670,710
Oct 14, 2025218,500.00225,000.00218,000.00223,000.00219,902.742.06%885,802
Oct 13, 2025214,500.00219,500.00214,000.00218,500.00215,465.240.69%544,349
Oct 10, 2025219,000.00220,250.00216,500.00217,000.00213,986.07-1.36%779,161