Hyundai Motor Company (KRX:005380)
South Korea
· Delayed Price · Currency is KRW 557,000
+2,000 (0.36%)
At close: Apr 29, 2026
Hyundai Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 565,000.00 | 565,000.00 | 548,000.00 | 551,000.00 | - | -0.72% | 337,919 |
| Apr 28, 2026 | 533,000.00 | 574,000.00 | 525,000.00 | 555,000.00 | 555,000.00 | 5.92% | 2,581,502 |
| Apr 27, 2026 | 520,000.00 | 533,000.00 | 515,000.00 | 524,000.00 | 524,000.00 | 2.14% | 930,344 |
| Apr 24, 2026 | 525,000.00 | 526,000.00 | 510,000.00 | 513,000.00 | 513,000.00 | -3.57% | 1,228,341 |
| Apr 23, 2026 | 547,000.00 | 551,000.00 | 525,000.00 | 532,000.00 | 532,000.00 | -1.66% | 1,089,553 |
| Apr 22, 2026 | 540,000.00 | 542,000.00 | 531,000.00 | 541,000.00 | 541,000.00 | -0.92% | 747,072 |
| Apr 21, 2026 | 534,000.00 | 548,000.00 | 530,000.00 | 546,000.00 | 546,000.00 | 3.61% | 946,589 |
| Apr 20, 2026 | 533,000.00 | 541,000.00 | 526,000.00 | 527,000.00 | 527,000.00 | -2.04% | 827,215 |
| Apr 17, 2026 | 547,000.00 | 548,000.00 | 531,000.00 | 538,000.00 | 538,000.00 | 0.75% | 693,239 |
| Apr 16, 2026 | 530,000.00 | 544,000.00 | 527,000.00 | 534,000.00 | 534,000.00 | 5.12% | 1,522,580 |
| Apr 15, 2026 | 510,000.00 | 519,000.00 | 502,000.00 | 508,000.00 | 508,000.00 | 3.36% | 867,905 |
| Apr 14, 2026 | 492,500.00 | 501,500.00 | 489,000.00 | 491,500.00 | 491,500.00 | 2.72% | 778,903 |
| Apr 13, 2026 | 476,500.00 | 486,500.00 | 474,500.00 | 478,500.00 | 478,500.00 | -2.25% | 636,005 |
| Apr 10, 2026 | 498,000.00 | 499,500.00 | 489,500.00 | 489,500.00 | 489,500.00 | - | 812,676 |
| Apr 9, 2026 | 510,000.00 | 514,000.00 | 487,000.00 | 489,500.00 | 489,500.00 | -3.64% | 988,553 |
| Apr 8, 2026 | 500,000.00 | 510,000.00 | 490,000.00 | 508,000.00 | 508,000.00 | 7.40% | 1,289,456 |
| Apr 7, 2026 | 477,000.00 | 481,500.00 | 465,500.00 | 473,000.00 | 473,000.00 | 0.85% | 676,745 |
| Apr 6, 2026 | 469,500.00 | 477,500.00 | 465,000.00 | 469,000.00 | 469,000.00 | -0.42% | 553,054 |
| Apr 3, 2026 | 475,500.00 | 485,000.00 | 467,000.00 | 471,000.00 | 471,000.00 | 1.18% | 658,956 |
| Apr 2, 2026 | 499,000.00 | 499,500.00 | 457,000.00 | 465,500.00 | 465,500.00 | -4.61% | 1,331,833 |
| Apr 1, 2026 | 472,000.00 | 492,500.00 | 466,000.00 | 488,000.00 | 488,000.00 | 9.54% | 970,219 |
| Mar 31, 2026 | 459,500.00 | 464,000.00 | 445,000.00 | 445,500.00 | 445,500.00 | -5.11% | 1,203,324 |
| Mar 30, 2026 | 468,500.00 | 472,500.00 | 461,000.00 | 469,500.00 | 469,500.00 | -5.15% | 942,248 |
| Mar 27, 2026 | 472,500.00 | 498,500.00 | 467,000.00 | 495,000.00 | 495,000.00 | 1.02% | 1,124,880 |
| Mar 26, 2026 | 496,000.00 | 499,500.00 | 486,000.00 | 490,000.00 | 490,000.00 | -2.20% | 954,445 |
| Mar 25, 2026 | 509,000.00 | 518,000.00 | 498,500.00 | 501,000.00 | 501,000.00 | 1.83% | 1,101,637 |
| Mar 24, 2026 | 508,000.00 | 509,000.00 | 484,000.00 | 492,000.00 | 492,000.00 | 1.44% | 1,081,008 |
| Mar 23, 2026 | 500,000.00 | 501,000.00 | 485,000.00 | 485,000.00 | 485,000.00 | -6.19% | 1,603,262 |
| Mar 20, 2026 | 527,000.00 | 528,000.00 | 517,000.00 | 517,000.00 | 517,000.00 | -0.96% | 969,604 |
| Mar 19, 2026 | 521,000.00 | 530,000.00 | 521,000.00 | 522,000.00 | 522,000.00 | -4.22% | 762,635 |
| Mar 18, 2026 | 536,000.00 | 545,000.00 | 530,000.00 | 545,000.00 | 545,000.00 | 4.41% | 929,632 |
| Mar 17, 2026 | 528,000.00 | 544,000.00 | 520,000.00 | 522,000.00 | 522,000.00 | 3.16% | 1,346,924 |
| Mar 16, 2026 | 511,000.00 | 520,000.00 | 499,000.00 | 506,000.00 | 506,000.00 | -2.13% | 1,348,051 |
| Mar 13, 2026 | 502,000.00 | 529,500.00 | 501,000.00 | 517,000.00 | 517,000.00 | -0.77% | 950,434 |
| Mar 12, 2026 | 524,000.00 | 528,000.00 | 513,000.00 | 521,000.00 | 521,000.00 | -1.70% | 1,146,235 |
| Mar 11, 2026 | 550,000.00 | 561,000.00 | 523,000.00 | 530,000.00 | 530,000.00 | 0.95% | 1,415,489 |
| Mar 10, 2026 | 538,000.00 | 541,000.00 | 519,000.00 | 525,000.00 | 525,000.00 | 3.55% | 1,270,593 |
| Mar 9, 2026 | 504,000.00 | 511,000.00 | 491,000.00 | 507,000.00 | 507,000.00 | -8.32% | 1,895,041 |
| Mar 6, 2026 | 532,000.00 | 564,000.00 | 530,000.00 | 553,000.00 | 553,000.00 | 0.91% | 1,582,100 |
| Mar 5, 2026 | 565,000.00 | 582,000.00 | 540,000.00 | 548,000.00 | 548,000.00 | 9.38% | 2,663,462 |
| Mar 4, 2026 | 560,000.00 | 593,000.00 | 497,500.00 | 501,000.00 | 501,000.00 | -15.80% | 4,852,933 |
| Mar 3, 2026 | 654,000.00 | 658,000.00 | 594,000.00 | 595,000.00 | 595,000.00 | -11.72% | 3,762,527 |
| Feb 27, 2026 | 592,000.00 | 687,000.00 | 590,000.00 | 674,000.00 | 674,000.00 | 10.67% | 4,289,368 |
| Feb 26, 2026 | 574,000.00 | 618,000.00 | 563,000.00 | 609,000.00 | 609,000.00 | 6.47% | 2,894,165 |
| Feb 25, 2026 | 535,000.00 | 584,000.00 | 532,000.00 | 572,000.00 | 569,500.00 | 9.16% | 4,149,172 |
| Feb 24, 2026 | 522,000.00 | 530,000.00 | 505,000.00 | 524,000.00 | 521,709.79 | 0.19% | 1,490,869 |
| Feb 23, 2026 | 524,000.00 | 541,000.00 | 517,000.00 | 523,000.00 | 520,714.16 | 2.75% | 2,094,265 |
| Feb 20, 2026 | 516,000.00 | 516,000.00 | 504,000.00 | 509,000.00 | 506,775.35 | -0.78% | 1,251,835 |
| Feb 19, 2026 | 504,000.00 | 523,000.00 | 495,500.00 | 513,000.00 | 510,757.87 | 2.81% | 1,907,584 |
| Feb 13, 2026 | 499,500.00 | 509,500.00 | 497,500.00 | 499,000.00 | 496,819.06 | -1.38% | 1,147,006 |
| Feb 12, 2026 | 512,000.00 | 512,000.00 | 498,000.00 | 506,000.00 | 503,788.46 | -0.59% | 1,733,637 |
| Feb 11, 2026 | 480,500.00 | 515,000.00 | 477,000.00 | 509,000.00 | 506,775.35 | 5.93% | 3,270,111 |
| Feb 10, 2026 | 499,000.00 | 505,000.00 | 479,000.00 | 480,500.00 | 478,399.91 | 0.52% | 1,738,747 |
| Feb 9, 2026 | 484,000.00 | 485,000.00 | 473,000.00 | 478,000.00 | 475,910.84 | 2.25% | 1,518,143 |
| Feb 6, 2026 | 469,500.00 | 473,000.00 | 452,000.00 | 467,500.00 | 465,456.73 | -4.30% | 2,023,516 |
| Feb 5, 2026 | 492,500.00 | 508,000.00 | 483,500.00 | 488,500.00 | 486,364.95 | -3.08% | 1,653,286 |
| Feb 4, 2026 | 502,000.00 | 518,000.00 | 497,500.00 | 504,000.00 | 501,797.20 | 2.54% | 1,706,630 |
| Feb 3, 2026 | 487,000.00 | 495,000.00 | 473,000.00 | 491,500.00 | 489,351.84 | 2.82% | 2,275,995 |
| Feb 2, 2026 | 486,000.00 | 507,000.00 | 473,000.00 | 478,000.00 | 475,910.84 | -4.40% | 2,652,237 |
| Jan 30, 2026 | 516,000.00 | 517,000.00 | 500,000.00 | 500,000.00 | 497,814.69 | -5.30% | 3,032,673 |
| Jan 29, 2026 | 501,000.00 | 529,000.00 | 494,000.00 | 528,000.00 | 525,692.31 | 7.21% | 5,431,226 |
| Jan 28, 2026 | 505,000.00 | 506,000.00 | 490,500.00 | 492,500.00 | 490,347.47 | 0.82% | 2,514,604 |
| Jan 27, 2026 | 473,000.00 | 499,000.00 | 469,000.00 | 488,500.00 | 486,364.95 | -0.81% | 4,492,400 |
| Jan 26, 2026 | 499,000.00 | 515,000.00 | 490,000.00 | 492,500.00 | 490,347.47 | -3.43% | 3,680,159 |
| Jan 23, 2026 | 530,000.00 | 543,000.00 | 500,000.00 | 510,000.00 | 507,770.98 | -3.59% | 4,774,169 |
| Jan 22, 2026 | 586,000.00 | 590,000.00 | 525,000.00 | 529,000.00 | 526,687.94 | -3.64% | 7,176,207 |
| Jan 21, 2026 | 468,000.00 | 551,000.00 | 467,500.00 | 549,000.00 | 546,600.52 | 14.61% | 7,830,202 |
| Jan 20, 2026 | 494,000.00 | 496,500.00 | 460,500.00 | 479,000.00 | 476,906.47 | -0.21% | 5,235,613 |
| Jan 19, 2026 | 420,000.00 | 487,000.00 | 419,500.00 | 480,000.00 | 477,902.10 | 16.22% | 5,990,850 |
| Jan 16, 2026 | 426,500.00 | 426,500.00 | 408,000.00 | 413,000.00 | 411,194.93 | -2.13% | 2,589,883 |
| Jan 15, 2026 | 409,500.00 | 425,000.00 | 405,000.00 | 422,000.00 | 420,155.59 | 2.55% | 2,864,894 |
| Jan 14, 2026 | 406,500.00 | 413,500.00 | 398,000.00 | 411,500.00 | 409,701.49 | 1.35% | 2,861,932 |
| Jan 13, 2026 | 380,500.00 | 413,500.00 | 378,000.00 | 406,000.00 | 404,225.52 | 10.63% | 5,463,622 |
| Jan 12, 2026 | 383,000.00 | 383,500.00 | 358,500.00 | 367,000.00 | 365,395.98 | 0.27% | 3,027,809 |
| Jan 9, 2026 | 349,000.00 | 369,000.00 | 340,000.00 | 366,000.00 | 364,400.35 | 7.49% | 3,104,258 |
| Jan 8, 2026 | 361,000.00 | 361,000.00 | 338,000.00 | 340,500.00 | 339,011.80 | -2.85% | 3,053,301 |
| Jan 7, 2026 | 314,000.00 | 362,000.00 | 313,000.00 | 350,500.00 | 348,968.09 | 13.80% | 7,764,177 |
| Jan 6, 2026 | 318,000.00 | 330,000.00 | 304,000.00 | 308,000.00 | 306,653.85 | 1.15% | 3,346,949 |
| Jan 5, 2026 | 302,500.00 | 310,000.00 | 302,000.00 | 304,500.00 | 303,169.14 | 2.01% | 1,292,161 |
| Jan 2, 2026 | 299,500.00 | 302,000.00 | 293,000.00 | 298,500.00 | 297,195.37 | 0.67% | 955,205 |
| Dec 30, 2025 | 291,000.00 | 297,500.00 | 289,500.00 | 296,500.00 | 295,204.11 | 1.02% | 628,188 |
| Dec 29, 2025 | 284,500.00 | 294,000.00 | 282,500.00 | 293,500.00 | 292,217.22 | 2.62% | 697,450 |
| Dec 26, 2025 | 292,000.00 | 292,000.00 | 285,000.00 | 286,000.00 | 284,750.00 | -1.04% | 847,245 |
| Dec 24, 2025 | 289,000.00 | 300,000.00 | 287,000.00 | 289,000.00 | 287,736.89 | 0.70% | 1,295,368 |
| Dec 23, 2025 | 290,500.00 | 292,500.00 | 285,500.00 | 287,000.00 | 285,745.63 | -0.69% | 699,584 |
| Dec 22, 2025 | 290,500.00 | 290,500.00 | 285,000.00 | 289,000.00 | 287,736.89 | 0.17% | 676,748 |
| Dec 19, 2025 | 285,500.00 | 288,500.00 | 278,500.00 | 288,500.00 | 287,239.07 | 2.12% | 1,210,816 |
| Dec 18, 2025 | 280,500.00 | 285,000.00 | 280,000.00 | 282,500.00 | 281,265.30 | -1.22% | 705,877 |
| Dec 17, 2025 | 288,000.00 | 288,500.00 | 284,000.00 | 286,000.00 | 284,750.00 | - | 686,802 |
| Dec 16, 2025 | 296,500.00 | 301,500.00 | 284,500.00 | 286,000.00 | 284,750.00 | -2.56% | 1,264,096 |
| Dec 15, 2025 | 296,500.00 | 297,500.00 | 293,500.00 | 293,500.00 | 292,217.22 | -2.65% | 798,990 |
| Dec 12, 2025 | 299,000.00 | 303,000.00 | 295,500.00 | 301,500.00 | 300,182.26 | 2.03% | 827,283 |
| Dec 11, 2025 | 304,000.00 | 306,500.00 | 295,500.00 | 295,500.00 | 294,208.48 | -2.31% | 1,465,528 |
| Dec 10, 2025 | 304,500.00 | 306,000.00 | 297,500.00 | 302,500.00 | 301,177.88 | -1.47% | 1,173,271 |
| Dec 9, 2025 | 308,000.00 | 312,000.00 | 301,500.00 | 307,000.00 | 305,658.22 | -2.69% | 1,229,611 |
| Dec 8, 2025 | 321,000.00 | 321,000.00 | 308,500.00 | 315,500.00 | 314,121.07 | 0.16% | 1,913,789 |
| Dec 5, 2025 | 282,000.00 | 316,500.00 | 280,000.00 | 315,000.00 | 313,623.25 | 11.11% | 3,892,799 |
| Dec 4, 2025 | 273,000.00 | 284,500.00 | 270,000.00 | 283,500.00 | 282,260.93 | 6.38% | 1,994,134 |
| Dec 3, 2025 | 266,500.00 | 267,500.00 | 263,000.00 | 266,500.00 | 265,335.23 | 0.19% | 483,994 |
| Dec 2, 2025 | 257,500.00 | 267,500.00 | 257,000.00 | 266,000.00 | 264,837.41 | 4.52% | 1,084,944 |